Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
M240419C00025000 | 2024-04-15 11:16AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,751 | 150.00% |
M240426C00025000 | 2024-04-12 1:52PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.11 | 0.00 | - | 170 | 99 | 94.53% |
M240503C00025000 | 2024-04-08 12:55PM EDT | 2024-05-03 | 0.08 | 0.00 | 2.14 | 0.00 | - | - | 10 | 171.78% |
M240517C00025000 | 2024-04-16 10:22AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.10 | 0.00 | - | 204 | 1,019 | 56.25% |
M240621C00025000 | 2024-04-17 11:36AM EDT | 2024-06-21 | 0.17 | 0.22 | 0.32 | -0.02 | -10.53% | 7 | 8,024 | 53.22% |
M240816C00025000 | 2024-04-16 10:20AM EDT | 2024-08-16 | 0.29 | 0.35 | 0.66 | 0.00 | - | 500 | 1,562 | 52.59% |
M240920C00025000 | 2024-04-10 1:18PM EDT | 2024-09-20 | 0.63 | 0.45 | 0.64 | 0.00 | - | 30 | 38 | 45.80% |
M241115C00025000 | 2024-03-21 3:49PM EDT | 2024-11-15 | 1.00 | 0.53 | 0.88 | 0.00 | - | 9 | 126 | 44.63% |
M250117C00025000 | 2024-04-16 10:23AM EDT | 2025-01-17 | 0.67 | 0.60 | 1.02 | 0.00 | - | 500 | 9,449 | 41.75% |
M260116C00025000 | 2024-04-17 3:04PM EDT | 2026-01-16 | 1.41 | 1.08 | 1.92 | +0.11 | +8.46% | 1 | 270 | 37.26% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
M240419P00025000 | 2024-03-22 10:51AM EDT | 2024-04-19 | 4.60 | 4.90 | 7.05 | 0.00 | - | 15 | 0 | 407.23% |
M240517P00025000 | 2024-03-22 11:01AM EDT | 2024-05-17 | 4.60 | 4.80 | 6.45 | 0.00 | - | 10 | 0 | 91.70% |
M240621P00025000 | 2024-04-11 10:01AM EDT | 2024-06-21 | 5.35 | 5.80 | 7.20 | 0.00 | - | 55 | 264 | 65.14% |
M240816P00025000 | 2024-04-02 10:11AM EDT | 2024-08-16 | 6.20 | 6.15 | 6.45 | 0.00 | - | 6 | 114 | 46.24% |
M241115P00025000 | 2024-03-04 3:17PM EDT | 2024-11-15 | 5.55 | 5.10 | 8.20 | 0.00 | - | 10 | 10 | 69.82% |
M250117P00025000 | 2024-03-20 12:58PM EDT | 2025-01-17 | 4.90 | 6.35 | 6.70 | 0.00 | - | 84 | 198 | 35.99% |
M260116P00025000 | 2024-04-15 10:56AM EDT | 2026-01-16 | 6.90 | 6.25 | 9.25 | 0.00 | - | 1 | 476 | 50.90% |