Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240517C00077500 | 2024-05-09 2:43PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.60 | 0.00 | - | 532 | 377 | 49.71% |
QSR240621C00077500 | 2024-05-10 2:05PM EDT | 2024-06-21 | 0.40 | 0.55 | 0.65 | -0.18 | -31.03% | 7 | 2,954 | 20.97% |
QSR240719C00077500 | 2024-05-07 1:01PM EDT | 2024-07-19 | 1.45 | 0.90 | 1.10 | 0.00 | - | 8 | 325 | 20.63% |
QSR240816C00077500 | 2024-05-03 2:04PM EDT | 2024-08-16 | 2.61 | 1.65 | 1.85 | 0.00 | - | 7 | 17 | 23.02% |
QSR240920C00077500 | 2024-05-02 1:19PM EDT | 2024-09-20 | 2.85 | 2.20 | 2.40 | 0.00 | - | 41 | 47 | 23.11% |
QSR241018C00077500 | 2024-04-23 11:45AM EDT | 2024-10-18 | 3.37 | 2.45 | 2.75 | 0.00 | - | - | 10 | 22.89% |
QSR250117C00077500 | 2024-04-30 3:55PM EDT | 2025-01-17 | 5.50 | 3.70 | 4.00 | 0.00 | - | 21 | 98 | 23.60% |
QSR251121C00077500 | 2024-05-01 11:53AM EDT | 2025-11-21 | 7.50 | 7.10 | 8.00 | 0.00 | - | - | 7 | 26.93% |
QSR260116C00077500 | 2024-04-10 9:30AM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.78% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240517P00077500 | 2024-05-03 12:29PM EDT | 2024-05-17 | 2.57 | 3.90 | 6.20 | 0.00 | - | 1 | 20 | 55.86% |
QSR240621P00077500 | 2024-05-09 12:04PM EDT | 2024-06-21 | 4.62 | 4.70 | 5.10 | 0.00 | - | 751 | 276 | 23.46% |
QSR240719P00077500 | 2024-05-10 9:30AM EDT | 2024-07-19 | 4.70 | 4.90 | 5.40 | +1.00 | +27.03% | 2 | 168 | 21.01% |
QSR240816P00077500 | 2024-05-08 1:19PM EDT | 2024-08-16 | 5.40 | 5.40 | 6.00 | 0.00 | - | 2 | 12 | 22.24% |
QSR240920P00077500 | 2024-04-25 9:34AM EDT | 2024-09-20 | 6.63 | 5.80 | 8.00 | 0.00 | - | 1 | 47 | 30.99% |
QSR241018P00077500 | 2024-05-06 12:14PM EDT | 2024-10-18 | 5.20 | 6.00 | 6.50 | 0.00 | - | 16 | 37 | 20.14% |
QSR241115P00077500 | 2024-04-30 10:03AM EDT | 2024-11-15 | 5.90 | 6.30 | 6.70 | 0.00 | - | - | 2 | 19.61% |
QSR250117P00077500 | 2024-03-07 1:40PM EDT | 2025-01-17 | 4.50 | 6.80 | 7.00 | 0.00 | - | 23 | 43 | 18.27% |
QSR250620P00077500 | 2024-05-06 9:30AM EDT | 2025-06-20 | 7.40 | 7.80 | 9.00 | 0.00 | - | - | 5 | 21.05% |
QSR260116P00077500 | 2024-02-14 1:15PM EDT | 2026-01-16 | 8.65 | 7.40 | 8.00 | 0.00 | - | 100 | 100 | 14.42% |