Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ET240419C00015000 | 2024-04-19 11:11AM EDT | 2024-04-19 | 0.88 | 0.86 | 0.90 | +0.34 | +62.96% | 306 | 27,538 | 92.19% |
ET240426C00015000 | 2024-04-19 11:09AM EDT | 2024-04-26 | 0.89 | 0.88 | 0.92 | +0.37 | +71.15% | 47 | 1,007 | 39.84% |
ET240503C00015000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.90 | 0.83 | 0.94 | +0.35 | +63.64% | 3 | 421 | 31.64% |
ET240510C00015000 | 2024-04-19 10:07AM EDT | 2024-05-10 | 0.83 | 0.90 | 0.93 | +0.18 | +27.69% | 27 | 1,219 | 25.00% |
ET240517C00015000 | 2024-04-19 10:38AM EDT | 2024-05-17 | 0.89 | 0.89 | 0.95 | +0.27 | +43.55% | 13 | 3,556 | 23.44% |
ET240524C00015000 | 2024-04-19 10:09AM EDT | 2024-05-24 | 0.83 | 0.52 | 1.29 | +0.11 | +15.28% | 7 | 17 | 41.90% |
ET240531C00015000 | 2024-04-18 11:55AM EDT | 2024-05-31 | 0.67 | 0.91 | 1.04 | 0.00 | - | 4 | 37 | 24.81% |
ET240621C00015000 | 2024-04-19 11:17AM EDT | 2024-06-21 | 0.98 | 0.95 | 0.99 | +0.33 | +51.56% | 41 | 37,694 | 17.87% |
ET240719C00015000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 1.00 | 1.02 | 1.19 | +0.21 | +26.58% | 150 | 13,795 | 22.61% |
ET241018C00015000 | 2024-04-19 11:06AM EDT | 2024-10-18 | 1.21 | 1.19 | 1.23 | +0.23 | +23.47% | 95 | 5,127 | 17.04% |
ET241220C00015000 | 2024-04-19 10:10AM EDT | 2024-12-20 | 1.23 | 1.28 | 1.49 | +0.20 | +19.42% | 1 | 1,628 | 20.26% |
ET250117C00015000 | 2024-04-19 11:06AM EDT | 2025-01-17 | 1.36 | 1.35 | 1.38 | +0.23 | +20.35% | 134 | 99,594 | 16.99% |
ET250620C00015000 | 2024-04-19 11:15AM EDT | 2025-06-20 | 1.59 | 1.43 | 1.63 | +0.22 | +16.06% | 1 | 29,619 | 17.55% |
ET251219C00015000 | 2024-04-19 11:05AM EDT | 2025-12-19 | 1.60 | 1.50 | 1.65 | +0.15 | +10.34% | 7 | 15,315 | 14.97% |
ET260116C00015000 | 2024-04-19 11:18AM EDT | 2026-01-16 | 1.70 | 1.55 | 1.72 | +0.20 | +13.42% | 7 | 27,269 | 15.53% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ET240419P00015000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,587 | 53.13% |
ET240426P00015000 | 2024-04-19 10:53AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 2,189 | 25.39% |
ET240503P00015000 | 2024-04-19 11:16AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 421 | 20.70% |
ET240510P00015000 | 2024-04-19 11:13AM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 5 | 719 | 25.20% |
ET240517P00015000 | 2024-04-19 11:15AM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.08 | -34.78% | 13 | 2,112 | 23.44% |
ET240524P00015000 | 2024-04-18 2:15PM EDT | 2024-05-24 | 0.19 | 0.12 | 0.15 | -0.02 | -9.52% | 1 | 63 | 23.24% |
ET240531P00015000 | 2024-04-19 9:32AM EDT | 2024-05-31 | 0.21 | 0.14 | 0.17 | -0.05 | -19.23% | 20 | 43 | 22.46% |
ET240621P00015000 | 2024-04-19 11:01AM EDT | 2024-06-21 | 0.22 | 0.19 | 0.22 | -0.09 | -29.03% | 1 | 6,362 | 20.80% |
ET240719P00015000 | 2024-04-19 10:57AM EDT | 2024-07-19 | 0.28 | 0.25 | 0.27 | -0.09 | -24.32% | 177 | 6,782 | 19.29% |
ET241018P00015000 | 2024-04-19 9:42AM EDT | 2024-10-18 | 0.53 | 0.52 | 0.55 | -0.16 | -23.19% | 625 | 4,965 | 20.80% |
ET241220P00015000 | 2024-04-19 10:06AM EDT | 2024-12-20 | 0.80 | 0.73 | 0.76 | -0.12 | -13.04% | 4 | 3,413 | 22.36% |
ET250117P00015000 | 2024-04-19 10:41AM EDT | 2025-01-17 | 0.83 | 0.78 | 0.82 | -0.14 | -14.43% | 251 | 5,257 | 22.36% |
ET250620P00015000 | 2024-04-18 10:57AM EDT | 2025-06-20 | 1.35 | 1.12 | 1.35 | 0.00 | - | 7 | 2,160 | 26.12% |
ET251219P00015000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 1.90 | 1.46 | 1.77 | 0.00 | - | 10 | 1,037 | 27.32% |
ET260116P00015000 | 2024-04-18 3:41PM EDT | 2026-01-16 | 1.82 | 1.55 | 1.77 | 0.00 | - | 466 | 1,865 | 26.73% |