Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240503C00205000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 17.45 | 16.15 | 20.10 | -10.39 | -37.32% | 1,770 | 1,601 | 174.76% |
COIN240510C00205000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 20.81 | 19.25 | 23.00 | -11.36 | -35.31% | 180 | 188 | 73.49% |
COIN240517C00205000 | 2024-05-03 2:18PM EDT | 2024-05-17 | 23.00 | 23.45 | 25.40 | -10.65 | -31.65% | 5 | 155 | 77.30% |
COIN240524C00205000 | 2024-05-02 2:17PM EDT | 2024-05-24 | 27.50 | 24.75 | 27.90 | -6.30 | -18.64% | 2 | 173 | 74.16% |
COIN240531C00205000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 29.49 | 27.10 | 29.20 | -8.91 | -23.20% | 7 | 37 | 72.99% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240503P00205000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -3.34 | -99.70% | 1,469 | 1,388 | 65.63% |
COIN240510P00205000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.34 | 2.05 | 2.43 | -3.69 | -61.19% | 851 | 494 | 66.41% |
COIN240517P00205000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 5.00 | 5.00 | 5.30 | -2.97 | -37.26% | 133 | 282 | 70.31% |
COIN240524P00205000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 7.39 | 6.55 | 8.00 | -3.21 | -30.28% | 37 | 419 | 69.86% |
COIN240531P00205000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 10.60 | 8.00 | 9.75 | -1.40 | -11.67% | 141 | 161 | 68.30% |
COIN240607P00205000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 10.79 | 10.50 | 12.45 | -2.56 | -19.18% | 4 | 19 | 71.91% |