Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240510C00115000 | 2024-04-12 9:54AM EDT | 2024-05-10 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 49.61% |
FAS240517C00115000 | 2024-05-06 2:33PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 51 | 41.26% |
FAS240524C00115000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 37.31% |
FAS240531C00115000 | 2024-05-06 1:09PM EDT | 2024-05-31 | 0.35 | 0.40 | 1.50 | -0.30 | -46.15% | 1 | 9 | 50.02% |
FAS240607C00115000 | 2024-05-06 3:43PM EDT | 2024-06-07 | 0.65 | 0.40 | 1.10 | -0.07 | -9.72% | 3 | 9 | 39.65% |
FAS240621C00115000 | 2024-05-06 3:06PM EDT | 2024-06-21 | 1.20 | 1.25 | 1.40 | +0.35 | +41.18% | 2 | 111 | 36.26% |
FAS240719C00115000 | 2024-05-06 10:06AM EDT | 2024-07-19 | 2.20 | 2.20 | 2.65 | +0.40 | +22.22% | 4 | 169 | 37.44% |
FAS241018C00115000 | 2024-04-25 12:23PM EDT | 2024-10-18 | 7.55 | 6.50 | 8.40 | 0.00 | - | 2 | 19 | 47.69% |
FAS250117C00115000 | 2024-05-06 2:24PM EDT | 2025-01-17 | 10.40 | 10.50 | 10.90 | +1.70 | +19.54% | 2 | 263 | 45.73% |
FAS260116C00115000 | 2024-04-15 3:18PM EDT | 2026-01-16 | 17.60 | 20.90 | 22.20 | 0.00 | - | 1 | 9 | 50.73% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240517P00115000 | 2024-04-09 9:34AM EDT | 2024-05-17 | 9.10 | 12.50 | 13.20 | 0.00 | - | 1 | 2 | 49.17% |
FAS240719P00115000 | 2024-04-23 10:00AM EDT | 2024-07-19 | 15.70 | 14.50 | 14.90 | 0.00 | - | 4 | 19 | 33.91% |
FAS241018P00115000 | 2024-05-03 12:40PM EDT | 2024-10-18 | 20.10 | 16.90 | 18.20 | 0.00 | - | 1 | 13 | 36.45% |
FAS250117P00115000 | 2024-04-05 12:00PM EDT | 2025-01-17 | 20.95 | 21.90 | 25.60 | 0.00 | - | 1 | 21 | 51.39% |
FAS260116P00115000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 28.40 | 29.80 | 31.60 | 0.00 | - | 1 | 6 | 44.36% |