Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE230203C00195000 | 2023-01-27 12:56PM EST | 2023-02-03 | 4.04 | 3.80 | 4.20 | +0.64 | +18.82% | 27 | 37 | 44.82% |
FIVE230210C00195000 | 2023-01-26 10:20AM EST | 2023-02-10 | 4.26 | 5.00 | 5.60 | 0.00 | - | 2 | 6 | 38.87% |
FIVE230217C00195000 | 2023-01-27 3:50PM EST | 2023-02-17 | 6.90 | 6.50 | 6.90 | +0.73 | +11.83% | 10 | 172 | 38.21% |
FIVE230224C00195000 | 2023-01-27 12:58PM EST | 2023-02-24 | 7.72 | 7.20 | 8.30 | +0.72 | +10.29% | 1 | 27 | 39.41% |
FIVE230303C00195000 | 2023-01-18 10:43AM EST | 2023-03-03 | 7.50 | 8.20 | 9.30 | 0.00 | - | - | 3 | 39.26% |
FIVE230317C00195000 | 2023-01-26 3:01PM EST | 2023-03-17 | 9.90 | 10.60 | 11.10 | +9.90 | - | - | 49 | 39.36% |
FIVE230519C00195000 | 2023-01-27 3:37PM EST | 2023-05-19 | 18.50 | 17.50 | 18.40 | +1.90 | +11.45% | 6 | 128 | 42.88% |
FIVE230818C00195000 | 2023-01-17 2:42PM EST | 2023-08-18 | 21.50 | 24.40 | 25.90 | 0.00 | - | 1 | 8 | 44.84% |
FIVE240119C00195000 | 2023-01-19 10:25AM EST | 2024-01-19 | 29.27 | 34.10 | 35.30 | 0.00 | - | 5 | 62 | 46.22% |
FIVE250117C00195000 | 2023-01-25 11:11AM EST | 2025-01-17 | 48.00 | 49.20 | 53.50 | 0.00 | - | 2 | 3 | 49.85% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE230203P00195000 | 2023-01-27 3:34PM EST | 2023-02-03 | 3.22 | 3.60 | 4.40 | -5.88 | -64.62% | 18 | 7 | 49.56% |
FIVE230210P00195000 | 2023-01-27 2:21PM EST | 2023-02-10 | 4.60 | 4.80 | 5.40 | +4.60 | - | 15 | 0 | 39.08% |
FIVE230217P00195000 | 2023-01-27 2:47PM EST | 2023-02-17 | 5.60 | 5.90 | 6.40 | -1.75 | -23.81% | 30 | 30 | 36.69% |
FIVE230224P00195000 | 2023-01-26 3:23PM EST | 2023-02-24 | 8.00 | 6.70 | 7.40 | 0.00 | - | 1 | 1 | 36.19% |
FIVE230317P00195000 | 2023-01-26 2:22PM EST | 2023-03-17 | 10.60 | 9.50 | 10.20 | 0.00 | - | 39 | 44 | 36.96% |
FIVE230519P00195000 | 2023-01-18 10:55AM EST | 2023-05-19 | 19.40 | 15.20 | 15.60 | 0.00 | - | 7 | 16 | 36.85% |
FIVE240119P00195000 | 2023-01-05 11:00AM EST | 2024-01-19 | 40.10 | 26.10 | 26.80 | 0.00 | - | 1 | 25 | 35.25% |