Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
M240328C00022000 | 2024-03-28 11:27AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 37 | 636 | 84.38% |
M240405C00022000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 14 | 1,089 | 46.88% |
M240412C00022000 | 2024-03-28 2:44PM EDT | 2024-04-12 | 0.12 | 0.08 | 0.20 | +0.02 | +20.00% | 11 | 168 | 48.83% |
M240419C00022000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.25 | 0.24 | 0.28 | -0.02 | -7.41% | 123 | 12,545 | 46.29% |
M240426C00022000 | 2024-03-28 2:06PM EDT | 2024-04-26 | 0.35 | 0.06 | 0.39 | +0.02 | +6.06% | 2 | 168 | 46.78% |
M240503C00022000 | 2024-03-27 3:54PM EDT | 2024-05-03 | 0.40 | 0.09 | 0.63 | 0.00 | - | 3 | 4 | 53.17% |
M240517C00022000 | 2024-03-28 1:53PM EDT | 2024-05-17 | 0.61 | 0.49 | 0.61 | +0.05 | +8.93% | 7 | 1,230 | 44.53% |
M240621C00022000 | 2024-03-28 2:45PM EDT | 2024-06-21 | 1.04 | 0.94 | 1.04 | +0.09 | +9.47% | 6 | 1,652 | 46.34% |
M240816C00022000 | 2024-03-22 11:32AM EDT | 2024-08-16 | 1.41 | 1.14 | 1.36 | 0.00 | - | 1 | 105 | 42.73% |
M240920C00022000 | 2024-03-25 3:45PM EDT | 2024-09-20 | 1.41 | 0.48 | 1.62 | 0.00 | - | 20 | 20 | 43.04% |
M241115C00022000 | 2024-03-22 11:06AM EDT | 2024-11-15 | 1.92 | 0.39 | 2.66 | 0.00 | - | 1 | 19 | 53.91% |
M250117C00022000 | 2024-03-28 1:38PM EDT | 2025-01-17 | 1.95 | 1.75 | 2.01 | +0.17 | +9.55% | 817 | 5,505 | 38.77% |
M260116C00022000 | 2024-03-25 2:07PM EDT | 2026-01-16 | 2.33 | 1.36 | 2.85 | 0.00 | - | 1 | 245 | 33.79% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
M240328P00022000 | 2024-03-21 1:46PM EDT | 2024-03-28 | 1.15 | 1.72 | 4.10 | 0.00 | - | 17 | 27 | 392.97% |
M240405P00022000 | 2024-03-28 2:42PM EDT | 2024-04-05 | 2.10 | 1.66 | 2.24 | -0.17 | -7.49% | 5 | 62 | 67.97% |
M240412P00022000 | 2024-03-21 1:53PM EDT | 2024-04-12 | 1.42 | 0.71 | 2.74 | 0.00 | - | 1 | 2 | 87.21% |
M240419P00022000 | 2024-03-26 9:57AM EDT | 2024-04-19 | 2.91 | 2.07 | 2.37 | 0.00 | - | 1 | 713 | 51.17% |
M240426P00022000 | 2024-03-25 3:15PM EDT | 2024-04-26 | 2.64 | 1.44 | 2.72 | 0.00 | - | 3 | 4 | 62.70% |
M240517P00022000 | 2024-03-28 2:30PM EDT | 2024-05-17 | 2.53 | 2.35 | 2.67 | -0.88 | -25.81% | 100 | 149 | 46.24% |
M240621P00022000 | 2024-03-15 11:31AM EDT | 2024-06-21 | 2.30 | 1.63 | 3.05 | 0.00 | - | 1 | 63 | 46.19% |
M240816P00022000 | 2024-03-22 9:58AM EDT | 2024-08-16 | 2.65 | 1.73 | 3.35 | 0.00 | - | 10 | 228 | 42.24% |
M240920P00022000 | 2024-03-25 11:16AM EDT | 2024-09-20 | 3.10 | 2.38 | 3.95 | 0.00 | - | 1 | 6 | 48.78% |
M241115P00022000 | 2024-03-14 2:50PM EDT | 2024-11-15 | 3.10 | 2.79 | 3.60 | 0.00 | - | 1 | 1 | 36.96% |
M250117P00022000 | 2024-03-27 1:15PM EDT | 2025-01-17 | 3.77 | 3.55 | 3.80 | 0.00 | - | 3 | 694 | 35.65% |
M260116P00022000 | 2024-03-14 11:42AM EDT | 2026-01-16 | 3.95 | 3.15 | 4.50 | 0.00 | - | 2 | 16 | 30.43% |