Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR240328C00047000 | 2024-03-28 12:15PM EDT | 2024-03-28 | 10.22 | 8.00 | 12.00 | +0.80 | +8.49% | 1 | 32 | 510.55% |
KR240405C00047000 | 2024-03-28 12:15PM EDT | 2024-04-05 | 10.27 | 8.10 | 12.20 | +0.53 | +5.44% | 1 | 1 | 55.47% |
KR240412C00047000 | 2024-03-27 3:43PM EDT | 2024-04-12 | 10.00 | 8.15 | 12.25 | 0.00 | - | 1 | 2 | 50.59% |
KR240419C00047000 | 2024-03-28 1:45PM EDT | 2024-04-19 | 10.33 | 8.20 | 12.30 | +0.93 | +9.89% | 2 | 8,042 | 113.97% |
KR240426C00047000 | 2024-03-20 1:45PM EDT | 2024-04-26 | 9.94 | 8.25 | 12.35 | 0.00 | - | - | 1 | 100.85% |
KR240517C00047000 | 2024-03-20 9:30AM EDT | 2024-05-17 | 9.89 | 8.35 | 12.45 | 0.00 | - | 1 | 191 | 78.98% |
KR240719C00047000 | 2024-03-22 3:29PM EDT | 2024-07-19 | 10.50 | 9.00 | 12.90 | 0.00 | - | 12 | 360 | 57.64% |
KR240920C00047000 | 2024-03-12 3:19PM EDT | 2024-09-20 | 10.15 | 9.25 | 13.00 | 0.00 | - | 6 | 59 | 47.10% |
KR241018C00047000 | 2024-03-11 9:30AM EDT | 2024-10-18 | 10.56 | 9.55 | 13.65 | 0.00 | - | 2 | 5 | 48.76% |
KR241220C00047000 | 2024-03-28 12:34PM EDT | 2024-12-20 | 12.25 | 10.10 | 14.20 | +0.37 | +3.11% | 1 | 17 | 46.24% |
KR260116C00047000 | 2024-03-28 2:17PM EDT | 2026-01-16 | 14.61 | 12.75 | 17.50 | +0.26 | +1.81% | 4 | 64 | 42.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
KR240328P00047000 | 2024-03-13 10:14AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 180 | 143.75% |
KR240405P00047000 | 2024-03-08 3:52PM EDT | 2024-04-05 | 0.02 | 0.00 | 1.75 | 0.00 | - | 10 | 280 | 126.07% |
KR240412P00047000 | 2024-03-12 3:14PM EDT | 2024-04-12 | 0.03 | 0.00 | 1.27 | 0.00 | - | 4 | 4 | 84.96% |
KR240419P00047000 | 2024-03-25 9:43AM EDT | 2024-04-19 | 0.02 | 0.00 | 2.13 | 0.00 | - | 6 | 7,304 | 84.67% |
KR240426P00047000 | 2024-03-14 1:48PM EDT | 2024-04-26 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 74.12% |
KR240517P00047000 | 2024-03-08 10:30AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.06 | 0.00 | - | 1 | 118 | 27.54% |
KR240719P00047000 | 2024-03-22 2:50PM EDT | 2024-07-19 | 0.27 | 0.19 | 0.26 | 0.00 | - | 10 | 253 | 24.85% |
KR240920P00047000 | 2024-03-21 1:36PM EDT | 2024-09-20 | 0.60 | 0.49 | 0.60 | 0.00 | - | 119 | 328 | 25.10% |
KR241018P00047000 | 2024-03-18 1:32PM EDT | 2024-10-18 | 0.87 | 0.53 | 0.90 | 0.00 | - | 147 | 198 | 26.69% |
KR260116P00047000 | 2024-03-22 2:48PM EDT | 2026-01-16 | 2.84 | 2.14 | 4.15 | 0.00 | - | 1 | 215 | 29.82% |