Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405C00225000 | 2024-03-28 3:34PM EDT | 2024-04-05 | 42.00 | 39.00 | 43.15 | +2.15 | +5.40% | 5 | 663 | 77.39% |
COIN240412C00225000 | 2024-03-28 2:57PM EDT | 2024-04-12 | 43.83 | 43.10 | 44.95 | +3.18 | +7.82% | 4 | 62 | 85.61% |
COIN240419C00225000 | 2024-03-28 3:34PM EDT | 2024-04-19 | 46.60 | 46.25 | 48.60 | +5.10 | +12.29% | 5 | 310 | 90.88% |
COIN240426C00225000 | 2024-03-27 12:42PM EDT | 2024-04-26 | 48.30 | 48.50 | 51.35 | 0.00 | - | 1 | 23 | 90.76% |
COIN240503C00225000 | 2024-03-26 10:31AM EDT | 2024-05-03 | 61.00 | 51.55 | 55.25 | 0.00 | - | 1 | 1 | 95.13% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COIN240405P00225000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 1.06 | 0.89 | 1.11 | -0.94 | -47.00% | 611 | 2,807 | 78.27% |
COIN240412P00225000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 3.19 | 3.10 | 3.30 | -1.91 | -37.45% | 120 | 597 | 79.83% |
COIN240419P00225000 | 2024-03-28 3:43PM EDT | 2024-04-19 | 5.93 | 5.80 | 6.00 | -2.05 | -25.69% | 95 | 555 | 82.95% |
COIN240426P00225000 | 2024-03-28 3:44PM EDT | 2024-04-26 | 8.53 | 8.30 | 9.40 | -2.42 | -22.10% | 57 | 441 | 86.42% |
COIN240503P00225000 | 2024-03-28 3:49PM EDT | 2024-05-03 | 12.50 | 11.05 | 14.15 | -1.80 | -12.59% | 5 | 127 | 92.52% |