Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FND240517C00125000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.73 | 0.65 | 0.80 | +0.27 | +58.70% | 510 | 2,639 | 39.01% |
FND240621C00125000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 3.40 | 3.10 | 3.30 | +0.50 | +17.24% | 6 | 206 | 37.84% |
FND240719C00125000 | 2024-05-06 10:34AM EDT | 2024-07-19 | 5.10 | 4.70 | 5.00 | +0.50 | +10.87% | 2 | 64 | 38.51% |
FND240816C00125000 | 2024-05-03 10:20AM EDT | 2024-08-16 | 6.80 | 7.00 | 7.40 | 0.00 | - | 2 | 21 | 42.81% |
FND241018C00125000 | 2024-04-29 10:15AM EDT | 2024-10-18 | 8.90 | 10.00 | 10.40 | 0.00 | - | 14 | 15 | 43.33% |
FND241115C00125000 | 2024-01-22 2:38PM EDT | 2024-11-15 | 11.00 | 11.10 | 11.80 | 0.00 | - | - | 5 | 44.21% |
FND250117C00125000 | 2024-04-18 12:28PM EDT | 2025-01-17 | 12.63 | 14.20 | 14.70 | 0.00 | - | 18 | 177 | 45.81% |
FND260116C00125000 | 2024-04-04 1:03PM EDT | 2026-01-16 | 29.25 | 24.00 | 25.30 | 0.00 | - | 1 | 9 | 47.02% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FND240517P00125000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 8.60 | 8.10 | 8.70 | -1.40 | -14.00% | 6 | 829 | 36.65% |
FND240621P00125000 | 2024-05-06 2:00PM EDT | 2024-06-21 | 10.00 | 10.30 | 10.60 | -0.80 | -7.41% | 3 | 220 | 33.01% |
FND240719P00125000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 11.50 | 10.10 | 12.20 | -5.00 | -30.30% | 9 | 37 | 34.39% |
FND240816P00125000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 13.42 | 13.20 | 13.50 | -0.18 | -1.32% | 62 | 24 | 34.85% |
FND241018P00125000 | 2024-03-20 3:38PM EDT | 2024-10-18 | 14.60 | 21.70 | 22.30 | 0.00 | - | - | 8 | 54.71% |
FND241115P00125000 | 2024-05-06 2:34PM EDT | 2024-11-15 | 16.40 | 16.50 | 17.10 | +3.40 | +26.15% | 1 | 135 | 36.17% |
FND250117P00125000 | 2024-04-29 12:13PM EDT | 2025-01-17 | 21.85 | 18.00 | 19.90 | 0.00 | - | 2 | 5 | 38.61% |