Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240510C00105000 | 2024-05-06 2:25PM EDT | 2024-05-10 | 0.35 | 0.35 | 0.50 | +0.10 | +40.00% | 138 | 35 | 30.96% |
FAS240517C00105000 | 2024-05-06 3:08PM EDT | 2024-05-17 | 1.30 | 1.50 | 1.65 | +0.40 | +44.44% | 33 | 746 | 37.70% |
FAS240524C00105000 | 2024-05-06 12:27PM EDT | 2024-05-24 | 1.70 | 2.20 | 2.35 | -0.55 | -24.44% | 10 | 2 | 37.87% |
FAS240531C00105000 | 2024-05-06 9:42AM EDT | 2024-05-31 | 2.30 | 1.75 | 2.90 | -0.75 | -24.59% | 2 | 22 | 37.57% |
FAS240614C00105000 | 2024-05-03 12:28PM EDT | 2024-06-14 | 2.70 | 2.85 | 4.20 | 0.00 | - | 15 | 15 | 40.06% |
FAS240621C00105000 | 2024-05-06 11:14AM EDT | 2024-06-21 | 3.90 | 4.40 | 4.60 | +0.20 | +5.41% | 2 | 36 | 39.71% |
FAS240719C00105000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 6.00 | 6.00 | 6.40 | +1.65 | +37.93% | 6 | 896 | 41.21% |
FAS241018C00105000 | 2024-05-06 1:07PM EDT | 2024-10-18 | 9.30 | 10.70 | 11.00 | +0.70 | +8.14% | 1 | 42 | 44.43% |
FAS250117C00105000 | 2024-05-01 2:36PM EDT | 2025-01-17 | 13.80 | 14.80 | 15.40 | 0.00 | - | 3 | 113 | 48.63% |
FAS260116C00105000 | 2024-04-12 1:34PM EDT | 2026-01-16 | 22.35 | 24.80 | 26.30 | 0.00 | - | 13 | 239 | 50.83% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240510P00105000 | 2024-04-30 2:41PM EDT | 2024-05-10 | 7.00 | 3.00 | 3.20 | 0.00 | - | 1 | 32 | 28.71% |
FAS240517P00105000 | 2024-04-29 10:52AM EDT | 2024-05-17 | 5.80 | 4.00 | 4.30 | 0.00 | - | 1 | 31 | 35.82% |
FAS240531P00105000 | 2024-05-06 3:17PM EDT | 2024-05-31 | 6.12 | 5.10 | 5.40 | -0.58 | -8.66% | 11 | 11 | 34.94% |
FAS240621P00105000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 6.80 | 6.50 | 6.80 | -1.80 | -20.93% | 6 | 5 | 35.73% |
FAS240719P00105000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 10.15 | 8.10 | 8.50 | 0.00 | - | 15 | 36 | 37.54% |
FAS241018P00105000 | 2024-04-22 12:43PM EDT | 2024-10-18 | 14.30 | 12.10 | 12.50 | 0.00 | - | 2 | 5 | 39.79% |
FAS250117P00105000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 17.88 | 15.60 | 16.00 | 0.00 | - | 20 | 35 | 42.24% |
FAS260116P00105000 | 2024-05-06 2:26PM EDT | 2026-01-16 | 24.35 | 23.40 | 24.90 | -1.55 | -5.98% | 5 | 7 | 44.18% |