Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240510C00041500 | 2024-05-03 3:10PM EDT | 2024-05-10 | 1.07 | 0.82 | 1.25 | +0.23 | +27.38% | 26 | 634 | 30.47% |
EEM240517C00041500 | 2024-05-03 1:19PM EDT | 2024-05-17 | 1.11 | 1.06 | 1.26 | +0.06 | +5.71% | 9 | 6,551 | 21.05% |
EEM240524C00041500 | 2024-05-03 11:52AM EDT | 2024-05-24 | 1.15 | 1.23 | 1.52 | +0.01 | +0.88% | 5 | 2,078 | 24.41% |
EEM240531C00041500 | 2024-05-03 11:55AM EDT | 2024-05-31 | 1.30 | 1.26 | 1.88 | +0.06 | +4.84% | 2 | 660 | 29.40% |
EEM240607C00041500 | 2024-05-03 3:17PM EDT | 2024-06-07 | 1.48 | 1.26 | 1.80 | +0.60 | +68.18% | 1 | 26 | 24.56% |
EEM240621C00041500 | 2024-05-03 12:32PM EDT | 2024-06-21 | 1.54 | 1.12 | 2.05 | +0.14 | +10.00% | 24 | 1,287 | 24.95% |
EEM241018C00041500 | 2024-04-11 12:09PM EDT | 2024-10-18 | 2.33 | 2.54 | 2.85 | 0.00 | - | 2 | 848 | 20.61% |
EEM241115C00041500 | 2024-05-03 11:00AM EDT | 2024-11-15 | 2.86 | 2.95 | 3.15 | -0.05 | -1.72% | 1 | 5,129 | 21.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EEM240510P00041500 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 13 | 91 | 17.19% |
EEM240517P00041500 | 2024-05-03 2:53PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.14 | -0.13 | -50.00% | 1,008 | 964 | 15.04% |
EEM240524P00041500 | 2024-05-03 9:59AM EDT | 2024-05-24 | 0.25 | 0.17 | 0.22 | -0.57 | -69.51% | 1 | 510 | 14.80% |
EEM240531P00041500 | 2024-05-03 11:07AM EDT | 2024-05-31 | 0.30 | 0.23 | 0.28 | -0.11 | -26.83% | 55 | 19 | 14.36% |
EEM240607P00041500 | 2024-05-03 10:15AM EDT | 2024-06-07 | 0.36 | 0.25 | 0.34 | -0.60 | -62.50% | 3 | 18 | 14.16% |
EEM240621P00041500 | 2024-05-03 3:10PM EDT | 2024-06-21 | 0.49 | 0.46 | 0.50 | -0.19 | -27.94% | 2,023 | 969 | 14.89% |
EEM241018P00041500 | 2024-04-19 12:00PM EDT | 2024-10-18 | 2.51 | 0.78 | 1.11 | 0.00 | - | 1 | 72 | 13.67% |
EEM241115P00041500 | 2024-04-16 10:59AM EDT | 2024-11-15 | 2.71 | 1.12 | 2.24 | 0.00 | - | 2 | 142 | 22.07% |