Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM240517C00042500 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.73 | 0.71 | 0.75 | -0.33 | -31.13% | 1,213 | 17,889 | 32.13% |
NEM240524C00042500 | 2024-05-10 3:51PM EDT | 2024-05-24 | 1.10 | 0.99 | 1.03 | -0.26 | -19.12% | 220 | 229 | 31.15% |
NEM240621C00042500 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.69 | 1.69 | 1.70 | -0.33 | -16.34% | 1,588 | 12,959 | 29.64% |
NEM240719C00042500 | 2024-05-10 3:15PM EDT | 2024-07-19 | 2.45 | 2.31 | 2.35 | -0.18 | -6.84% | 200 | 2,874 | 31.74% |
NEM240920C00042500 | 2024-05-10 3:52PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.50 | -0.26 | -6.91% | 328 | 5,487 | 34.30% |
NEM241220C00042500 | 2024-05-10 11:35AM EDT | 2024-12-20 | 4.88 | 4.60 | 4.75 | -0.01 | -0.20% | 255 | 721 | 35.91% |
NEM250117C00042500 | 2024-05-10 3:54PM EDT | 2025-01-17 | 5.10 | 4.95 | 5.05 | -0.24 | -4.49% | 60 | 6,814 | 36.01% |
NEM250620C00042500 | 2024-05-10 2:45PM EDT | 2025-06-20 | 6.70 | 6.45 | 6.65 | 0.00 | - | 1 | 9 | 37.45% |
NEM260116C00042500 | 2024-05-10 3:35PM EDT | 2026-01-16 | 7.75 | 8.10 | 8.35 | -0.28 | -3.49% | 41 | 1,410 | 38.32% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEM240517P00042500 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.63 | 0.69 | 0.72 | 0.00 | - | 465 | 1,118 | 30.47% |
NEM240524P00042500 | 2024-05-10 12:46PM EDT | 2024-05-24 | 0.84 | 0.92 | 1.00 | -0.06 | -6.67% | 89 | 7 | 29.98% |
NEM240621P00042500 | 2024-05-10 3:55PM EDT | 2024-06-21 | 1.66 | 1.68 | 1.71 | 0.00 | - | 1,225 | 7,911 | 29.66% |
NEM240719P00042500 | 2024-05-10 3:48PM EDT | 2024-07-19 | 2.07 | 2.14 | 2.17 | -0.05 | -2.36% | 268 | 2,440 | 29.20% |
NEM240920P00042500 | 2024-05-10 3:21PM EDT | 2024-09-20 | 2.97 | 3.00 | 3.10 | +0.01 | +0.34% | 137 | 5,463 | 30.30% |
NEM241220P00042500 | 2024-05-10 1:06PM EDT | 2024-12-20 | 3.85 | 3.90 | 4.00 | +0.01 | +0.26% | 21 | 33 | 30.16% |
NEM250117P00042500 | 2024-05-10 3:55PM EDT | 2025-01-17 | 4.11 | 4.10 | 4.20 | +0.06 | +1.48% | 163 | 3,620 | 29.87% |
NEM260116P00042500 | 2024-05-10 3:59PM EDT | 2026-01-16 | 6.26 | 6.15 | 6.40 | +0.04 | +0.64% | 2 | 884 | 29.23% |