Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240517C00062500 | 2024-04-18 2:16PM EDT | 2024-05-17 | 8.50 | 7.40 | 9.00 | 0.00 | - | 1 | 35 | 66.06% |
FIS240621C00062500 | 2024-04-23 2:00PM EDT | 2024-06-21 | 10.60 | 7.40 | 9.40 | 0.00 | - | 13 | 824 | 41.41% |
FIS240719C00062500 | 2024-04-29 2:53PM EDT | 2024-07-19 | 8.70 | 9.50 | 9.70 | 0.00 | - | 1 | 14 | 36.35% |
FIS241018C00062500 | 2024-05-03 10:43AM EDT | 2024-10-18 | 10.80 | 11.00 | 11.40 | +0.70 | +6.93% | 8 | 54 | 36.05% |
FIS250117C00062500 | 2024-04-29 3:57PM EDT | 2025-01-17 | 11.80 | 10.60 | 13.20 | 0.00 | - | 1 | 490 | 38.00% |
FIS251219C00062500 | 2024-02-02 1:43PM EDT | 2025-12-19 | 11.29 | 15.10 | 16.10 | 0.00 | - | 2 | 9 | 34.27% |
FIS260116C00062500 | 2024-05-03 2:31PM EDT | 2026-01-16 | 16.65 | 16.50 | 17.20 | -0.85 | -4.86% | 5 | 34 | 36.87% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240517P00062500 | 2024-04-25 1:32PM EDT | 2024-05-17 | 0.50 | 0.25 | 0.50 | 0.00 | - | 1 | 216 | 52.25% |
FIS240621P00062500 | 2024-05-02 1:04PM EDT | 2024-06-21 | 1.11 | 0.70 | 0.85 | 0.00 | - | 1 | 535 | 36.45% |
FIS240719P00062500 | 2024-05-03 2:27PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.10 | -0.35 | -25.93% | 5 | 195 | 32.11% |
FIS241018P00062500 | 2024-05-02 3:16PM EDT | 2024-10-18 | 2.50 | 2.05 | 2.20 | 0.00 | - | 1 | 46 | 29.66% |
FIS250117P00062500 | 2024-05-01 3:15PM EDT | 2025-01-17 | 4.00 | 3.00 | 3.30 | 0.00 | - | 2 | 808 | 29.66% |
FIS251219P00062500 | 2024-04-16 10:04AM EDT | 2025-12-19 | 6.40 | 5.70 | 6.90 | 0.00 | - | 1 | 78 | 31.21% |
FIS260116P00062500 | 2024-04-25 11:15AM EDT | 2026-01-16 | 6.30 | 5.70 | 6.20 | 0.00 | - | 3 | 8 | 28.34% |