Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBKR240419C00090000 | 2024-03-20 9:30AM EDT | 2024-04-19 | 18.00 | 20.50 | 24.30 | 0.00 | - | 4 | 6 | 66.06% |
IBKR240621C00090000 | 2024-03-27 3:22PM EDT | 2024-06-21 | 22.38 | 21.50 | 23.70 | 0.00 | - | 10 | 432 | 46.39% |
IBKR240719C00090000 | 2024-03-15 1:58PM EDT | 2024-07-19 | 21.20 | 22.40 | 24.60 | 0.00 | - | 13 | 134 | 46.33% |
IBKR240920C00090000 | 2024-03-18 12:28PM EDT | 2024-09-20 | 23.10 | 23.70 | 25.80 | 0.00 | - | 1 | 19 | 43.02% |
IBKR250117C00090000 | 2024-03-15 11:22AM EDT | 2025-01-17 | 25.00 | 26.60 | 28.80 | 0.00 | - | 1 | 79 | 43.56% |
IBKR260116C00090000 | 2024-02-26 2:40PM EDT | 2026-01-16 | 31.00 | 33.70 | 35.20 | 0.00 | - | 1 | 199 | 42.74% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IBKR240419P00090000 | 2024-03-28 3:23PM EDT | 2024-04-19 | 0.14 | 0.05 | 0.30 | -0.02 | -12.50% | 31 | 78 | 54.49% |
IBKR240517P00090000 | 2024-03-27 2:09PM EDT | 2024-05-17 | 0.42 | 0.15 | 0.40 | 0.00 | - | 1 | 11 | 38.43% |
IBKR240621P00090000 | 2024-03-27 3:22PM EDT | 2024-06-21 | 0.65 | 0.50 | 0.70 | 0.00 | - | 10 | 130 | 33.74% |
IBKR240719P00090000 | 2024-03-26 3:12PM EDT | 2024-07-19 | 1.10 | 0.95 | 1.05 | 0.00 | - | 3 | 77 | 32.74% |
IBKR240920P00090000 | 2024-03-25 11:52AM EDT | 2024-09-20 | 2.00 | 1.55 | 1.70 | 0.00 | - | 1 | 12 | 30.53% |
IBKR250117P00090000 | 2024-03-22 12:44PM EDT | 2025-01-17 | 3.39 | 2.90 | 3.10 | 0.00 | - | 15 | 25 | 29.52% |
IBKR260116P00090000 | 2024-03-14 10:12AM EDT | 2026-01-16 | 7.20 | 5.80 | 6.40 | 0.00 | - | 2 | 2 | 27.63% |