Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ET240510C00016000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.25 | 0.21 | 0.25 | -0.05 | -16.67% | 58,646 | 7,387 | 28.13% |
ET240517C00016000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.24 | 0.21 | 0.28 | -0.04 | -14.29% | 78,610 | 11,743 | 14.06% |
ET240524C00016000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.30 | 0.00 | - | 389 | 711 | 12.31% |
ET240531C00016000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.24 | 0.22 | 0.27 | -0.07 | -22.58% | 357 | 1,097 | 7.72% |
ET240607C00016000 | 2024-05-09 3:34PM EDT | 2024-06-07 | 0.28 | 0.14 | 0.29 | -0.04 | -12.50% | 291 | 690 | 8.11% |
ET240614C00016000 | 2024-05-09 3:32PM EDT | 2024-06-14 | 0.25 | 0.13 | 1.54 | -0.09 | -26.47% | 40 | 38 | 70.61% |
ET240621C00016000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.34 | 0.29 | 0.33 | -0.01 | -2.86% | 1,737 | 9,629 | 8.79% |
ET240628C00016000 | 2024-05-09 3:45PM EDT | 2024-06-28 | 0.50 | 0.22 | 0.45 | +0.15 | +42.86% | 4 | - | 13.53% |
ET240719C00016000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 0.46 | 0.44 | 0.47 | 0.00 | - | 1,004 | 13,004 | 12.11% |
ET241018C00016000 | 2024-05-09 3:51PM EDT | 2024-10-18 | 0.66 | 0.65 | 0.70 | -0.04 | -5.71% | 864 | 14,724 | 13.48% |
ET241220C00016000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 0.82 | 0.74 | 0.81 | +0.02 | +2.50% | 127 | 13,143 | 13.65% |
ET250117C00016000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 0.99 | 0.85 | 0.95 | +0.08 | +8.79% | 747 | 1,348 | 15.50% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ET240510P00016000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 1,554 | 2,816 | 59.38% |
ET240517P00016000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.21 | -0.04 | -17.39% | 1,513 | 3,453 | 32.81% |
ET240524P00016000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.23 | 0.10 | 0.23 | -0.05 | -17.86% | 39 | 365 | 25.59% |
ET240531P00016000 | 2024-05-09 1:17PM EDT | 2024-05-31 | 0.22 | 0.19 | 0.26 | -0.11 | -33.33% | 78 | 65 | 23.05% |
ET240607P00016000 | 2024-05-09 12:59PM EDT | 2024-06-07 | 0.25 | 0.23 | 0.28 | -0.05 | -16.67% | 81 | 117 | 21.19% |
ET240614P00016000 | 2024-05-09 3:21PM EDT | 2024-06-14 | 0.27 | 0.26 | 0.31 | -0.07 | -20.59% | 10 | 176 | 20.51% |
ET240621P00016000 | 2024-05-09 2:55PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.32 | -0.06 | -17.14% | 1,180 | 1,314 | 19.24% |
ET240628P00016000 | 2024-05-09 9:53AM EDT | 2024-06-28 | 0.40 | 0.00 | 1.16 | +0.20 | +100.00% | 3 | - | 53.52% |
ET240719P00016000 | 2024-05-09 2:45PM EDT | 2024-07-19 | 0.36 | 0.31 | 0.41 | -0.07 | -16.28% | 359 | 1,366 | 18.26% |
ET241018P00016000 | 2024-05-09 3:51PM EDT | 2024-10-18 | 0.70 | 0.66 | 0.73 | -0.02 | -2.78% | 193 | 2,045 | 19.63% |
ET241220P00016000 | 2024-05-09 3:24PM EDT | 2024-12-20 | 0.94 | 0.88 | 1.01 | -0.04 | -4.08% | 18 | 2,548 | 22.27% |
ET250117P00016000 | 2024-05-09 3:47PM EDT | 2025-01-17 | 0.99 | 0.96 | 1.03 | -0.04 | -3.88% | 154 | 368 | 21.36% |