Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOIL240510C00016000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.21 | 0.18 | 0.21 | +0.10 | +90.91% | 592 | 710 | 78.71% |
BOIL240517C00016000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.42 | 0.41 | 0.44 | +0.19 | +82.61% | 310 | 2,269 | 79.88% |
BOIL240524C00016000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.67 | 0.51 | 0.69 | +0.28 | +71.79% | 69 | 276 | 78.91% |
BOIL240531C00016000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 0.84 | 0.72 | 0.90 | +0.26 | +44.83% | 57 | 256 | 82.03% |
BOIL240621C00016000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 1.40 | 1.23 | 1.38 | +0.35 | +33.33% | 81 | 2,369 | 85.64% |
BOIL240920C00016000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 2.75 | 2.52 | 2.80 | +0.49 | +21.68% | 10 | 493 | 88.18% |
BOIL241220C00016000 | 2024-05-03 11:48AM EDT | 2024-12-20 | 4.15 | 2.83 | 4.60 | +0.30 | +7.79% | 1 | 18 | 91.75% |
BOIL250117C00016000 | 2024-05-03 12:24PM EDT | 2025-01-17 | 4.80 | 3.55 | 5.15 | +0.20 | +4.35% | 1 | 135 | 100.07% |
BOIL260116C00016000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 7.71 | 7.20 | 10.50 | +0.51 | +7.08% | 1 | 93 | 134.79% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOIL240510P00016000 | 2024-05-03 12:33PM EDT | 2024-05-10 | 1.69 | 1.46 | 1.78 | -0.89 | -34.50% | 12 | 476 | 89.06% |
BOIL240517P00016000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 1.67 | 1.64 | 1.89 | -0.86 | -33.99% | 242 | 285 | 77.93% |
BOIL240524P00016000 | 2024-05-03 1:03PM EDT | 2024-05-24 | 2.08 | 1.92 | 2.14 | -0.79 | -27.53% | 4 | 8 | 84.28% |
BOIL240607P00016000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 2.29 | 2.25 | 2.49 | -0.46 | -16.73% | 2 | 16 | 84.77% |
BOIL240621P00016000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 2.65 | 2.59 | 2.75 | -1.05 | -28.38% | 25 | 323 | 85.84% |
BOIL240920P00016000 | 2024-05-03 12:16PM EDT | 2024-09-20 | 4.00 | 3.80 | 4.00 | -0.25 | -5.88% | 13 | 108 | 84.86% |
BOIL250117P00016000 | 2024-04-30 10:02AM EDT | 2025-01-17 | 6.25 | 4.25 | 6.05 | 0.00 | - | 1 | 17 | 88.23% |
BOIL260116P00016000 | 2024-04-05 3:44PM EDT | 2026-01-16 | 8.55 | 7.40 | 8.70 | 0.00 | - | 1 | 5 | 98.54% |