Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240607C00385000 | 2024-05-31 12:36PM EDT | 2024-06-07 | 14.25 | 17.40 | 20.70 | -4.25 | -22.97% | 1 | 3 | 45.39% |
ISRG240614C00385000 | 2024-05-30 3:23PM EDT | 2024-06-14 | 21.80 | 18.30 | 20.80 | 0.00 | - | 1 | 9 | 32.50% |
ISRG240621C00385000 | 2024-05-30 9:52AM EDT | 2024-06-21 | 22.00 | 20.80 | 21.90 | -5.00 | -18.52% | 10 | 119 | 30.13% |
ISRG240628C00385000 | 2024-05-13 12:46PM EDT | 2024-06-28 | 13.03 | 21.30 | 26.60 | 0.00 | - | 1 | 1 | 38.33% |
ISRG240719C00385000 | 2024-05-28 3:30PM EDT | 2024-07-19 | 33.30 | 27.70 | 31.20 | +5.75 | +20.87% | 1 | 221 | 37.52% |
ISRG241018C00385000 | 2024-05-13 11:58AM EDT | 2024-10-18 | 30.16 | 37.80 | 43.30 | 0.00 | - | 2 | 27 | 35.09% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ISRG240607P00385000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.83 | 0.50 | 0.75 | -0.19 | -18.63% | 15 | 25 | 25.71% |
ISRG240614P00385000 | 2024-05-31 2:50PM EDT | 2024-06-14 | 2.90 | 1.70 | 2.05 | +0.60 | +26.09% | 8 | 72 | 25.36% |
ISRG240621P00385000 | 2024-05-31 3:27PM EDT | 2024-06-21 | 3.75 | 2.75 | 3.10 | +1.05 | +38.89% | 10 | 270 | 24.56% |
ISRG240628P00385000 | 2024-05-30 11:59AM EDT | 2024-06-28 | 3.60 | 3.50 | 4.10 | 0.00 | - | 3 | 7 | 24.20% |
ISRG240719P00385000 | 2024-05-31 2:44PM EDT | 2024-07-19 | 9.30 | 7.70 | 9.90 | +1.15 | +14.11% | 4 | 272 | 29.77% |
ISRG241018P00385000 | 2024-05-30 10:25AM EDT | 2024-10-18 | 14.10 | 15.70 | 16.80 | 0.00 | - | 2 | 126 | 25.14% |
ISRG250117P00385000 | 2024-05-29 12:54PM EDT | 2025-01-17 | 24.10 | 22.80 | 23.70 | 0.00 | - | 1 | 4 | 25.29% |