Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240517C00150000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 38 | 207 | 35.55% |
FIVE240621C00150000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.30 | -1.80 | -30.00% | 114 | 332 | 44.25% |
FIVE240719C00150000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 5.80 | 5.60 | 5.90 | -1.90 | -24.68% | 2 | 121 | 41.32% |
FIVE240816C00150000 | 2024-05-10 10:35AM EDT | 2024-08-16 | 8.10 | 7.20 | 7.60 | -2.40 | -22.86% | 2 | 53 | 41.07% |
FIVE241115C00150000 | 2024-05-10 2:14PM EDT | 2024-11-15 | 12.80 | 11.00 | 14.40 | -1.45 | -10.18% | 16 | 40 | 46.78% |
FIVE250117C00150000 | 2024-05-10 1:09PM EDT | 2025-01-17 | 16.10 | 13.60 | 15.70 | -1.70 | -9.55% | 2 | 83 | 43.33% |
FIVE260116C00150000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 31.40 | 26.00 | 30.40 | 0.00 | - | 1 | 9 | 48.21% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240517P00150000 | 2024-05-09 2:40PM EDT | 2024-05-17 | 8.30 | 9.50 | 12.60 | +1.86 | +28.88% | 1 | 3,076 | 70.51% |
FIVE240621P00150000 | 2024-05-09 12:50PM EDT | 2024-06-21 | 11.42 | 13.90 | 14.30 | 0.00 | - | 11 | 314 | 39.55% |
FIVE240719P00150000 | 2024-05-09 10:39AM EDT | 2024-07-19 | 12.70 | 13.70 | 16.90 | 0.00 | - | 2 | 241 | 42.20% |
FIVE240816P00150000 | 2024-05-09 11:50AM EDT | 2024-08-16 | 13.83 | 16.10 | 16.60 | 0.00 | - | 3 | 396 | 34.57% |
FIVE241115P00150000 | 2024-05-10 12:51PM EDT | 2024-11-15 | 18.70 | 19.10 | 21.40 | +1.60 | +9.36% | 2 | 124 | 37.24% |
FIVE250117P00150000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 20.90 | 20.00 | 21.40 | +1.90 | +10.00% | 73 | 644 | 32.26% |
FIVE260116P00150000 | 2024-05-01 1:28PM EDT | 2026-01-16 | 26.70 | 27.80 | 29.70 | 0.00 | - | 10 | 26 | 32.18% |