Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NYCB240503C00003500 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 11,302 | 3,485 | 95.31% |
NYCB240510C00003500 | 2024-05-01 3:53PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 2,662 | 2,267 | 75.00% |
NYCB240517C00003500 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.12 | +400.00% | 3,493 | 10,337 | 66.02% |
NYCB240524C00003500 | 2024-05-01 3:49PM EDT | 2024-05-24 | 0.21 | 0.15 | 0.25 | +0.16 | +320.00% | 364 | 1,485 | 69.92% |
NYCB240531C00003500 | 2024-05-01 3:43PM EDT | 2024-05-31 | 0.22 | 0.15 | 0.25 | +0.17 | +340.00% | 337 | 410 | 61.72% |
NYCB240607C00003500 | 2024-05-01 3:17PM EDT | 2024-06-07 | 0.26 | 0.20 | 0.30 | +0.18 | +225.00% | 363 | 15 | 67.19% |
NYCB240621C00003500 | 2024-05-01 2:56PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.30 | +0.25 | +500.00% | 1,732 | 1,258 | 62.11% |
NYCB240719C00003500 | 2024-05-01 3:46PM EDT | 2024-07-19 | 0.38 | 0.35 | 0.40 | +0.25 | +192.31% | 9,535 | 9,127 | 66.02% |
NYCB241018C00003500 | 2024-05-01 3:28PM EDT | 2024-10-18 | 0.59 | 0.45 | 0.60 | +0.39 | +195.00% | 1,731 | 5,070 | 61.33% |
NYCB241115C00003500 | 2024-05-01 1:55PM EDT | 2024-11-15 | 0.60 | 0.55 | 0.70 | +0.30 | +100.00% | 51 | 1,072 | 66.99% |
NYCB241220C00003500 | 2024-05-01 3:58PM EDT | 2024-12-20 | 0.65 | 0.60 | 0.70 | +0.33 | +103.12% | 217 | 1,308 | 64.06% |
NYCB250117C00003500 | 2024-05-01 3:59PM EDT | 2025-01-17 | 0.70 | 0.65 | 0.75 | +0.35 | +100.00% | 3,308 | 4,441 | 65.04% |
NYCB260116C00003500 | 2024-05-01 3:39PM EDT | 2026-01-16 | 1.13 | 1.00 | 1.15 | +0.45 | +66.18% | 285 | 4,529 | 64.26% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NYCB240503P00003500 | 2024-05-01 3:56PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.20 | -0.62 | -84.93% | 3,885 | 34 | 73.44% |
NYCB240510P00003500 | 2024-05-01 3:48PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.25 | -0.72 | -78.26% | 1,055 | 20 | 75.00% |
NYCB240517P00003500 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.30 | -0.55 | -64.71% | 1,295 | 3,320 | 74.61% |
NYCB240524P00003500 | 2024-05-01 1:51PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.85 | -0.40 | -57.14% | 33 | 51 | 142.19% |
NYCB240531P00003500 | 2024-05-01 1:33PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.35 | -0.32 | -47.76% | 21 | 32 | 61.72% |
NYCB240607P00003500 | 2024-05-01 1:34PM EDT | 2024-06-07 | 0.30 | 0.00 | 1.25 | -0.31 | -50.82% | 11 | 5 | 130.08% |
NYCB240621P00003500 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.55 | -61.11% | 317 | 214 | 57.42% |
NYCB240719P00003500 | 2024-05-01 3:55PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.45 | -0.57 | -61.96% | 594 | 7,638 | 54.10% |
NYCB241018P00003500 | 2024-05-01 11:41AM EDT | 2024-10-18 | 0.60 | 0.55 | 0.65 | -0.45 | -42.86% | 142 | 1,870 | 58.59% |
NYCB241115P00003500 | 2024-05-01 1:56PM EDT | 2024-11-15 | 0.63 | 0.60 | 0.70 | -0.21 | -25.00% | 35 | 76 | 59.38% |
NYCB241220P00003500 | 2024-05-01 3:06PM EDT | 2024-12-20 | 0.70 | 0.65 | 0.70 | -0.22 | -23.91% | 35 | 196 | 57.03% |
NYCB250117P00003500 | 2024-05-01 10:58AM EDT | 2025-01-17 | 0.65 | 0.65 | 0.70 | -0.37 | -36.27% | 1,545 | 3,087 | 53.91% |
NYCB260116P00003500 | 2024-05-01 1:06PM EDT | 2026-01-16 | 0.90 | 0.90 | 1.05 | -0.30 | -25.00% | 25 | 6,603 | 52.34% |