Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVAX240328C00005000 | 2024-03-28 10:59AM EDT | 2024-03-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 591 | 2,031 | 62.50% |
NVAX240405C00005000 | 2024-03-28 11:16AM EDT | 2024-04-05 | 0.14 | 0.11 | 0.13 | +0.01 | +7.69% | 478 | 1,177 | 60.16% |
NVAX240412C00005000 | 2024-03-28 10:50AM EDT | 2024-04-12 | 0.25 | 0.18 | 0.23 | +0.04 | +19.05% | 15 | 531 | 66.41% |
NVAX240419C00005000 | 2024-03-28 11:24AM EDT | 2024-04-19 | 0.29 | 0.25 | 0.28 | +0.02 | +7.41% | 10 | 21,628 | 67.97% |
NVAX240426C00005000 | 2024-03-28 10:09AM EDT | 2024-04-26 | 0.30 | 0.11 | 0.35 | 0.00 | - | 33 | 69 | 53.13% |
NVAX240503C00005000 | 2024-03-28 9:51AM EDT | 2024-05-03 | 0.38 | 0.17 | 0.41 | 0.00 | - | 1 | 34 | 57.62% |
NVAX240517C00005000 | 2024-03-28 9:30AM EDT | 2024-05-17 | 0.60 | 0.52 | 0.59 | +0.12 | +25.00% | 1 | 179 | 85.74% |
NVAX240719C00005000 | 2024-03-27 12:10PM EDT | 2024-07-19 | 0.74 | 0.71 | 0.82 | 0.00 | - | 150 | 1,450 | 76.95% |
NVAX240920C00005000 | 2024-03-28 11:00AM EDT | 2024-09-20 | 1.08 | 0.95 | 1.08 | -0.08 | -6.90% | 1 | 172 | 80.66% |
NVAX241018C00005000 | 2024-03-12 12:48PM EDT | 2024-10-18 | 1.40 | 1.04 | 1.18 | 0.00 | - | 2 | 28 | 81.64% |
NVAX250117C00005000 | 2024-03-28 11:35AM EDT | 2025-01-17 | 1.33 | 1.33 | 1.40 | -0.05 | -3.50% | 2 | 14,775 | 83.20% |
NVAX260116C00005000 | 2024-03-28 9:38AM EDT | 2026-01-16 | 1.93 | 2.00 | 2.07 | +0.07 | +3.76% | 3 | 2,654 | 84.08% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVAX240328P00005000 | 2024-03-28 11:35AM EDT | 2024-03-28 | 0.18 | 0.12 | 0.26 | -0.02 | -12.50% | 347 | 951 | 93.75% |
NVAX240405P00005000 | 2024-03-28 11:23AM EDT | 2024-04-05 | 0.26 | 0.27 | 0.29 | -0.08 | -23.53% | 47 | 478 | 63.28% |
NVAX240412P00005000 | 2024-03-26 12:55PM EDT | 2024-04-12 | 0.51 | 0.33 | 0.39 | 0.00 | - | 1 | 33 | 67.97% |
NVAX240419P00005000 | 2024-03-27 2:13PM EDT | 2024-04-19 | 0.45 | 0.39 | 0.45 | 0.00 | - | 20 | 8,063 | 69.14% |
NVAX240426P00005000 | 2024-03-27 10:42AM EDT | 2024-04-26 | 0.51 | 0.44 | 0.51 | 0.00 | - | 10 | 36 | 70.31% |
NVAX240503P00005000 | 2024-03-26 10:30AM EDT | 2024-05-03 | 0.71 | 0.49 | 0.61 | 0.00 | - | 10 | 11 | 75.39% |
NVAX240517P00005000 | 2024-03-21 10:31AM EDT | 2024-05-17 | 0.83 | 0.69 | 0.76 | 0.00 | - | 1 | 41 | 88.67% |
NVAX240719P00005000 | 2024-03-27 11:13AM EDT | 2024-07-19 | 0.99 | 0.90 | 0.99 | 0.00 | - | 2 | 1,507 | 79.69% |
NVAX240920P00005000 | 2024-03-20 10:34AM EDT | 2024-09-20 | 1.07 | 1.18 | 1.27 | 0.00 | - | 12 | 39 | 85.16% |
NVAX241018P00005000 | 2024-03-06 1:51PM EDT | 2024-10-18 | 1.52 | 1.27 | 1.37 | 0.00 | - | 3 | 50 | 85.94% |
NVAX250117P00005000 | 2024-03-14 1:58PM EDT | 2025-01-17 | 1.69 | 1.54 | 1.72 | 0.00 | - | 50 | 18,312 | 90.23% |
NVAX260116P00005000 | 2024-03-13 11:50AM EDT | 2026-01-16 | 2.33 | 2.08 | 2.40 | 0.00 | - | 22 | 1,065 | 86.62% |