Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FL240328C00027500 | 2024-03-28 1:37PM EDT | 2024-03-28 | 0.63 | 0.60 | 0.90 | -0.56 | -47.06% | 19 | 102 | 56.25% |
FL240405C00027500 | 2024-03-28 1:00PM EDT | 2024-04-05 | 1.14 | 1.00 | 1.10 | -0.31 | -21.38% | 26 | 174 | 41.80% |
FL240412C00027500 | 2024-03-28 1:57PM EDT | 2024-04-12 | 1.80 | 1.25 | 1.40 | +0.45 | +33.33% | 17 | 47 | 44.92% |
FL240419C00027500 | 2024-03-28 1:55PM EDT | 2024-04-19 | 1.50 | 1.50 | 1.60 | -0.50 | -25.00% | 93 | 5,126 | 44.82% |
FL240517C00027500 | 2024-03-28 1:53PM EDT | 2024-05-17 | 2.30 | 2.25 | 2.35 | -0.10 | -4.17% | 18 | 5,332 | 48.49% |
FL240621C00027500 | 2024-03-28 1:20PM EDT | 2024-06-21 | 3.53 | 3.40 | 3.60 | -0.37 | -9.49% | 2 | 1,325 | 58.94% |
FL240719C00027500 | 2024-03-27 3:15PM EDT | 2024-07-19 | 4.20 | 3.80 | 3.90 | 0.00 | - | 27 | 81 | 56.91% |
FL240816C00027500 | 2024-03-27 3:28PM EDT | 2024-08-16 | 4.60 | 4.10 | 4.30 | 0.00 | - | 17 | 343 | 56.13% |
FL241115C00027500 | 2024-03-27 11:57AM EDT | 2024-11-15 | 5.71 | 5.20 | 5.90 | 0.00 | - | 2 | 23 | 59.38% |
FL250117C00027500 | 2024-03-27 3:56PM EDT | 2025-01-17 | 6.45 | 6.10 | 6.30 | 0.00 | - | 2 | 622 | 59.40% |
FL250620C00027500 | 2024-03-27 12:06PM EDT | 2025-06-20 | 7.70 | 7.30 | 7.50 | 0.00 | - | 13 | 230 | 58.36% |
FL260116C00027500 | 2024-03-25 2:07PM EDT | 2026-01-16 | 7.30 | 8.60 | 8.90 | 0.00 | - | 1 | 237 | 57.83% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FL240328P00027500 | 2024-03-27 3:44PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 113 | 50.00% |
FL240405P00027500 | 2024-03-28 11:56AM EDT | 2024-04-05 | 0.25 | 0.30 | 0.40 | -0.13 | -34.21% | 4 | 75 | 38.77% |
FL240412P00027500 | 2024-03-27 2:00PM EDT | 2024-04-12 | 0.50 | 0.55 | 0.65 | 0.00 | - | 38 | 47 | 40.43% |
FL240419P00027500 | 2024-03-28 2:07PM EDT | 2024-04-19 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 15 | 1,560 | 41.11% |
FL240517P00027500 | 2024-03-28 11:59AM EDT | 2024-05-17 | 1.30 | 1.40 | 1.45 | +0.05 | +4.00% | 32 | 838 | 42.38% |
FL240621P00027500 | 2024-03-28 10:42AM EDT | 2024-06-21 | 2.43 | 2.50 | 2.55 | -0.02 | -0.82% | 5 | 3,383 | 52.83% |
FL240719P00027500 | 2024-03-27 3:01PM EDT | 2024-07-19 | 2.61 | 2.70 | 2.80 | 0.00 | - | 5 | 9 | 50.37% |
FL240816P00027500 | 2024-03-27 12:48PM EDT | 2024-08-16 | 2.95 | 2.90 | 3.10 | 0.00 | - | 21 | 143 | 49.54% |
FL241115P00027500 | 2024-03-27 2:10PM EDT | 2024-11-15 | 3.80 | 3.80 | 4.10 | 0.00 | - | 3 | 7 | 50.15% |
FL250117P00027500 | 2024-03-28 12:41PM EDT | 2025-01-17 | 4.42 | 4.40 | 4.60 | -0.48 | -9.80% | 5 | 4,210 | 49.63% |
FL250620P00027500 | 2024-03-25 1:39PM EDT | 2025-06-20 | 6.20 | 5.10 | 5.30 | 0.00 | - | 2 | 378 | 46.11% |
FL260116P00027500 | 2024-03-06 10:33AM EDT | 2026-01-16 | 5.93 | 5.90 | 6.20 | 0.00 | - | 1 | 26 | 44.35% |