Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
D240621C00055000 | 2024-06-03 3:59PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 269 | 6,180 | 22.61% |
D240719C00055000 | 2024-06-03 3:02PM EDT | 2024-07-19 | 1.11 | 1.00 | 1.10 | -0.04 | -3.48% | 144 | 4,520 | 21.85% |
D241018C00055000 | 2024-06-03 11:33AM EDT | 2024-10-18 | 2.30 | 2.30 | 2.40 | -0.10 | -4.17% | 27 | 3,770 | 22.74% |
D250117C00055000 | 2024-06-03 1:42PM EDT | 2025-01-17 | 3.27 | 3.00 | 3.30 | -0.03 | -0.91% | 19 | 5,971 | 22.96% |
D250620C00055000 | 2024-06-03 11:02AM EDT | 2025-06-20 | 4.25 | 4.30 | 4.60 | +0.59 | +16.12% | 2 | 33 | 23.67% |
D260116C00055000 | 2024-05-29 10:12AM EDT | 2026-01-16 | 4.40 | 4.40 | 5.70 | 0.00 | - | 2 | 195 | 23.05% |
D260618C00055000 | 2024-05-23 1:10PM EDT | 2026-06-18 | 5.39 | 3.60 | 7.20 | 0.00 | - | 4 | 19 | 25.46% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
D240621P00055000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 1.90 | 1.15 | 1.75 | +0.20 | +11.76% | 2 | 294 | 19.53% |
D240719P00055000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.90 | 2.00 | 2.10 | 0.00 | - | 2 | 84 | 17.31% |
D241018P00055000 | 2024-06-03 10:23AM EDT | 2024-10-18 | 3.04 | 3.10 | 3.30 | -0.33 | -9.79% | 4 | 254 | 19.46% |
D250117P00055000 | 2024-06-03 2:22PM EDT | 2025-01-17 | 3.97 | 2.55 | 4.20 | -1.03 | -20.60% | 7 | 554 | 20.44% |
D250620P00055000 | 2024-05-28 9:58AM EDT | 2025-06-20 | 5.80 | 3.80 | 5.40 | 0.00 | - | 1 | 3 | 21.28% |
D260116P00055000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 6.40 | 6.10 | 6.60 | 0.00 | - | 6 | 29 | 21.50% |
D260618P00055000 | 2024-05-07 10:28AM EDT | 2026-06-18 | 8.20 | 5.10 | 8.70 | 0.00 | - | 1 | 2 | 26.06% |