Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240517C00065000 | 2024-04-12 2:01PM EDT | 2024-05-17 | 7.20 | 6.80 | 8.40 | 0.00 | - | 2 | 35 | 54.98% |
FIS240621C00065000 | 2024-04-19 10:04AM EDT | 2024-06-21 | 7.87 | 5.80 | 8.70 | +0.38 | +5.07% | 6 | 338 | 47.71% |
FIS240719C00065000 | 2024-04-19 10:30AM EDT | 2024-07-19 | 8.70 | 7.90 | 10.10 | -0.80 | -8.42% | 2 | 304 | 50.88% |
FIS241018C00065000 | 2024-04-02 12:08PM EDT | 2024-10-18 | 11.70 | 9.70 | 11.80 | 0.00 | - | 1 | 25 | 45.37% |
FIS250117C00065000 | 2024-04-19 2:51PM EDT | 2025-01-17 | 11.40 | 9.70 | 12.90 | +0.10 | +0.88% | 5 | 1,212 | 41.96% |
FIS251219C00065000 | 2024-03-13 12:43PM EDT | 2025-12-19 | 14.50 | 15.40 | 18.00 | 0.00 | - | 5 | 6 | 43.35% |
FIS260116C00065000 | 2024-04-11 1:36PM EDT | 2026-01-16 | 16.85 | 13.70 | 16.20 | 0.00 | - | 4 | 20 | 37.10% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIS240510P00065000 | 2024-04-12 11:32AM EDT | 2024-05-10 | 0.82 | 0.75 | 0.90 | 0.00 | - | 4 | 21 | 44.87% |
FIS240517P00065000 | 2024-04-18 2:15PM EDT | 2024-05-17 | 1.00 | 0.85 | 0.95 | 0.00 | - | 20 | 359 | 39.77% |
FIS240524P00065000 | 2024-04-11 3:13PM EDT | 2024-05-24 | 0.70 | 0.95 | 1.05 | 0.00 | - | - | 1 | 37.16% |
FIS240621P00065000 | 2024-04-19 10:12AM EDT | 2024-06-21 | 1.40 | 1.35 | 1.50 | 0.00 | - | 12 | 319 | 32.74% |
FIS240719P00065000 | 2024-04-18 10:51AM EDT | 2024-07-19 | 1.70 | 1.70 | 1.85 | -0.05 | -2.86% | 1 | 307 | 30.32% |
FIS241018P00065000 | 2024-04-12 12:37PM EDT | 2024-10-18 | 3.00 | 3.00 | 3.20 | 0.00 | - | 100 | 232 | 29.40% |
FIS250117P00065000 | 2024-04-16 11:34AM EDT | 2025-01-17 | 4.20 | 4.10 | 4.30 | 0.00 | - | 3 | 480 | 29.08% |
FIS251219P00065000 | 2024-01-08 12:29PM EDT | 2025-12-19 | 11.10 | 10.90 | 11.90 | 0.00 | - | 1 | 25 | 42.27% |
FIS260116P00065000 | 2024-04-11 2:17PM EDT | 2026-01-16 | 6.60 | 5.20 | 7.40 | 0.00 | - | 2 | 21 | 28.17% |