Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240510C00040500 | 2024-05-02 2:51PM EDT | 2024-05-10 | 1.79 | 1.03 | 3.85 | 0.00 | - | 31 | 693 | 56.93% |
EEM240517C00040500 | 2024-05-03 10:25AM EDT | 2024-05-17 | 2.00 | 0.34 | 2.62 | +0.28 | +16.28% | 31 | 49,966 | 45.61% |
EEM240524C00040500 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.92 | 1.77 | 2.57 | 0.00 | - | 21 | 547 | 35.25% |
EEM240531C00040500 | 2024-05-03 12:56PM EDT | 2024-05-31 | 2.14 | 2.04 | 2.66 | +1.00 | +87.72% | 28 | 175 | 32.67% |
EEM240607C00040500 | 2024-04-25 3:58PM EDT | 2024-06-07 | 1.10 | 1.96 | 2.80 | 0.00 | - | - | 10 | 32.28% |
EEM240621C00040500 | 2024-05-02 3:01PM EDT | 2024-06-21 | 2.25 | 2.07 | 2.75 | 0.00 | - | 2 | 1,566 | 26.22% |
EEM241018C00040500 | 2024-02-02 4:50PM EDT | 2024-10-18 | 1.76 | 1.36 | 5.00 | 0.00 | - | 9 | 121 | 35.25% |
EEM241115C00040500 | 2024-04-19 1:24PM EDT | 2024-11-15 | 2.25 | 3.55 | 5.10 | 0.00 | - | 12,500 | 12,502 | 33.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240510P00040500 | 2024-05-02 2:45PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.24 | -0.03 | -60.00% | 219 | 2,680 | 42.58% |
EEM240517P00040500 | 2024-05-03 2:54PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.20 | -0.08 | -72.73% | 90 | 42,837 | 26.95% |
EEM240524P00040500 | 2024-05-03 9:59AM EDT | 2024-05-24 | 0.09 | 0.06 | 0.10 | -0.27 | -75.00% | 1 | 236 | 17.29% |
EEM240531P00040500 | 2024-05-03 12:21PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.13 | -0.04 | -23.53% | 1 | 28 | 16.16% |
EEM240607P00040500 | 2024-05-03 1:01PM EDT | 2024-06-07 | 0.17 | 0.04 | 0.17 | -0.05 | -22.73% | 3 | 32 | 15.77% |
EEM240621P00040500 | 2024-05-03 12:54PM EDT | 2024-06-21 | 0.25 | 0.19 | 0.29 | -0.23 | -47.92% | 4 | 12,845 | 16.26% |
EEM241018P00040500 | 2024-04-24 3:26PM EDT | 2024-10-18 | 1.44 | 0.58 | 0.81 | 0.00 | - | 93 | 309 | 14.36% |
EEM241115P00040500 | 2024-04-15 3:14PM EDT | 2024-11-15 | 1.96 | 0.83 | 0.99 | 0.00 | - | 45 | 616 | 14.95% |