Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOIL240510C00018000 | 2024-05-03 3:27PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.06 | +0.05 | +500.00% | 54 | 228 | 89.84% |
BOIL240517C00018000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.13 | +0.05 | +62.50% | 45 | 604 | 80.86% |
BOIL240524C00018000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 0.24 | 0.24 | 0.28 | +0.08 | +50.00% | 4 | 122 | 84.18% |
BOIL240531C00018000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 0.41 | 0.37 | 0.45 | +0.12 | +41.38% | 15 | 132 | 85.94% |
BOIL240607C00018000 | 2024-05-03 12:12PM EDT | 2024-06-07 | 0.60 | 0.15 | 0.77 | +0.19 | +46.34% | 11 | 93 | 80.47% |
BOIL240621C00018000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.85 | +0.16 | +24.62% | 70 | 969 | 88.28% |
BOIL240920C00018000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 1.79 | 1.97 | 2.22 | -0.01 | -0.56% | 5 | 223 | 88.77% |
BOIL241220C00018000 | 2024-04-30 1:37PM EDT | 2024-12-20 | 3.35 | 3.05 | 4.10 | 0.00 | - | 1 | 12 | 101.07% |
BOIL250117C00018000 | 2024-04-30 1:37PM EDT | 2025-01-17 | 3.80 | 2.79 | 4.65 | 0.00 | - | 2 | 86 | 98.44% |
BOIL260116C00018000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 6.74 | 5.05 | 9.90 | +0.30 | +4.66% | 6 | 16 | 117.38% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
BOIL240510P00018000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 3.27 | 3.30 | 4.35 | -1.73 | -34.60% | 214 | 214 | 180.86% |
BOIL240517P00018000 | 2024-05-03 1:42PM EDT | 2024-05-17 | 3.55 | 3.35 | 4.05 | -0.79 | -18.20% | 20 | 67 | 113.28% |
BOIL240524P00018000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 3.43 | 3.35 | 4.60 | -0.64 | -15.72% | 1 | 62 | 117.58% |
BOIL240621P00018000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 4.09 | 4.00 | 4.55 | -0.85 | -17.21% | 80 | 431 | 92.97% |
BOIL240920P00018000 | 2024-05-02 2:00PM EDT | 2024-09-20 | 5.85 | 5.20 | 5.40 | 0.00 | - | 4 | 87 | 84.47% |
BOIL250117P00018000 | 2024-04-19 3:16PM EDT | 2025-01-17 | 8.00 | 7.10 | 7.50 | 0.00 | - | 1 | 633 | 102.98% |
BOIL260116P00018000 | 2024-05-03 3:15PM EDT | 2026-01-16 | 9.50 | 9.80 | 10.25 | +0.50 | +5.56% | 1 | 17 | 104.86% |