Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEXT240517C00005000 | 2024-05-02 9:30AM EDT | 5.00 | 2.02 | 0.35 | 1.60 | 0.00 | - | 1 | 29 | 138.28% |
NEXT240517C00006000 | 2024-05-03 1:14PM EDT | 6.00 | 0.67 | 0.60 | 0.75 | 0.00 | - | 3 | 2,260 | 83.59% |
NEXT240517C00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 3 | 3,540 | 86.72% |
NEXT240517C00008000 | 2024-04-30 10:27AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 84.38% |
NEXT240517C00010000 | 2024-04-18 9:30AM EDT | 10.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 4 | 253.91% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NEXT240517P00004000 | 2024-03-20 12:17PM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 325.00% |
NEXT240517P00005000 | 2024-04-24 12:03PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,307 | 89.06% |
NEXT240517P00006000 | 2024-05-02 3:53PM EDT | 6.00 | 0.16 | 0.10 | 0.25 | 0.00 | - | 2 | 650 | 77.73% |
NEXT240517P00007000 | 2024-05-03 1:11PM EDT | 7.00 | 0.75 | 0.60 | 0.80 | -0.05 | -6.25% | 10 | 507 | 75.39% |
NEXT240517P00009000 | 2024-04-30 2:05PM EDT | 9.00 | 2.75 | 1.40 | 2.80 | +2.75 | - | - | 1 | 192.97% |