Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVZ240517C00014000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 0.90 | 0.15 | 1.00 | +0.30 | +50.00% | 250 | 587 | 42.77% |
IVZ240621C00014000 | 2024-05-02 2:32PM EDT | 2024-06-21 | 0.85 | 0.20 | 1.10 | 0.00 | - | 101 | 175 | 28.13% |
IVZ240719C00014000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 1.19 | 1.15 | 1.25 | +0.24 | +25.26% | 17 | 232 | 28.86% |
IVZ241018C00014000 | 2024-05-01 2:06PM EDT | 2024-10-18 | 1.20 | 1.50 | 1.60 | 0.00 | - | 22 | 32 | 29.10% |
IVZ241220C00014000 | 2024-04-12 10:13AM EDT | 2024-12-20 | 2.44 | 1.70 | 1.80 | 0.00 | - | 20 | 10 | 29.35% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IVZ240517P00014000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 3 | 434 | 47.46% |
IVZ240621P00014000 | 2024-05-03 1:26PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 1 | 7,732 | 30.37% |
IVZ240719P00014000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 4 | 1,236 | 28.42% |
IVZ241018P00014000 | 2024-05-01 12:59PM EDT | 2024-10-18 | 1.00 | 0.70 | 0.80 | 0.00 | - | 53 | 21,564 | 30.18% |
IVZ241115P00014000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 1.00 | 0.85 | 1.00 | -0.07 | -6.54% | 20 | 53 | 32.91% |