Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOIL240510C00017000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.09 | +0.03 | +60.00% | 16 | 220 | 79.69% |
BOIL240517C00017000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.24 | +0.12 | +100.00% | 168 | 881 | 81.25% |
BOIL240524C00017000 | 2024-05-03 1:56PM EDT | 2024-05-24 | 0.41 | 0.35 | 1.25 | +0.16 | +64.00% | 9 | 89 | 114.84% |
BOIL240531C00017000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 0.60 | 0.51 | 0.66 | +0.20 | +50.00% | 159 | 238 | 84.67% |
BOIL240607C00017000 | 2024-05-03 12:04PM EDT | 2024-06-07 | 0.84 | 0.55 | 0.88 | -0.02 | -2.33% | 2 | 37 | 83.79% |
BOIL240621C00017000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.07 | 0.97 | 1.07 | +0.28 | +35.44% | 211 | 2,300 | 86.13% |
BOIL240920C00017000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 2.50 | 2.40 | 2.48 | +0.59 | +30.89% | 4 | 353 | 90.72% |
BOIL241220C00017000 | 2024-05-03 11:30AM EDT | 2024-12-20 | 3.80 | 2.84 | 4.35 | +0.54 | +16.56% | 1 | 15 | 95.65% |
BOIL250117C00017000 | 2024-05-03 11:15AM EDT | 2025-01-17 | 4.50 | 4.40 | 4.90 | +0.50 | +12.50% | 3 | 223 | 112.48% |
BOIL260116C00017000 | 2024-05-03 11:49AM EDT | 2026-01-16 | 7.26 | 5.90 | 9.00 | +0.26 | +3.71% | 6 | 6 | 113.92% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOIL240510P00017000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 2.38 | 2.20 | 2.50 | -0.82 | -25.62% | 75 | 54 | 96.48% |
BOIL240517P00017000 | 2024-05-03 1:24PM EDT | 2024-05-17 | 2.70 | 1.74 | 2.82 | -1.05 | -28.00% | 10 | 88 | 107.03% |
BOIL240531P00017000 | 2024-05-03 12:29PM EDT | 2024-05-31 | 3.02 | 2.55 | 3.15 | -1.38 | -31.36% | 284 | 3 | 77.83% |
BOIL240621P00017000 | 2024-05-03 1:48PM EDT | 2024-06-21 | 3.40 | 3.25 | 3.40 | -1.15 | -25.27% | 13 | 242 | 83.50% |
BOIL240920P00017000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 4.67 | 3.30 | 5.60 | -0.28 | -5.66% | 1 | 71 | 81.05% |
BOIL250117P00017000 | 2024-03-27 9:56AM EDT | 2025-01-17 | 8.05 | 7.15 | 7.45 | 0.00 | - | 2 | 272 | 118.75% |
BOIL260116P00017000 | 2024-04-09 12:04PM EDT | 2026-01-16 | 9.05 | 7.95 | 9.50 | 0.00 | - | 1 | 3 | 97.12% |