Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DE240621C00450000 | 2024-06-12 1:48PM EDT | 2024-06-21 | 0.10 | 0.01 | 1.00 | 0.00 | - | 9 | 755 | 73.93% |
DE240628C00450000 | 2024-06-14 2:24PM EDT | 2024-06-28 | 0.05 | 0.00 | 3.90 | -0.07 | -58.33% | 10 | 18 | 66.58% |
DE240719C00450000 | 2024-06-04 10:00AM EDT | 2024-07-19 | 0.49 | 0.03 | 2.40 | 0.00 | - | 1 | 18 | 43.41% |
DE240920C00450000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 1.58 | 1.50 | 1.69 | +0.11 | +7.48% | 6 | 979 | 23.54% |
DE241220C00450000 | 2024-06-13 3:44PM EDT | 2024-12-20 | 5.80 | 5.85 | 6.30 | 0.00 | - | 3 | 51 | 24.74% |
DE250117C00450000 | 2024-06-13 3:53PM EDT | 2025-01-17 | 6.35 | 6.90 | 7.95 | -0.45 | -6.62% | 4 | 873 | 25.12% |
DE250321C00450000 | 2024-06-13 3:49PM EDT | 2025-03-21 | 10.51 | 10.35 | 11.50 | 0.00 | - | 1 | 28 | 25.62% |
DE250620C00450000 | 2024-06-12 12:05PM EDT | 2025-06-20 | 14.50 | 14.40 | 19.05 | 0.00 | - | 3 | 129 | 28.08% |
DE260116C00450000 | 2024-06-13 1:36PM EDT | 2026-01-16 | 27.00 | 27.80 | 30.15 | 0.00 | - | 6 | 68 | 28.71% |
DE260618C00450000 | 2024-06-13 2:31PM EDT | 2026-06-18 | 35.00 | 31.20 | 40.00 | 0.00 | - | 5 | 10 | 30.29% |
DE261218C00450000 | 2024-06-13 2:42PM EDT | 2026-12-18 | 43.85 | 40.00 | 48.95 | 0.00 | - | 5 | 8 | 30.88% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DE240621P00450000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 37.26 | 68.25 | 75.10 | 0.00 | - | 1 | 0 | 110.79% |
DE240920P00450000 | 2024-05-16 10:02AM EDT | 2024-09-20 | 51.67 | 68.25 | 76.60 | 0.00 | - | 1 | 2 | 31.04% |
DE250117P00450000 | 2024-03-19 1:33PM EDT | 2025-01-17 | 65.45 | 56.90 | 62.05 | 0.00 | - | 2 | 37 | 0.00% |
DE250321P00450000 | 2024-04-23 10:17AM EDT | 2025-03-21 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
DE250620P00450000 | 2024-05-06 12:48PM EDT | 2025-06-20 | 64.80 | 78.70 | 83.60 | 0.00 | - | 2 | 3 | 22.37% |
DE260116P00450000 | 2024-06-07 9:49AM EDT | 2026-01-16 | 86.64 | 76.00 | 86.00 | 0.00 | - | 2 | 7 | 19.41% |