Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419C00082500 | 2024-03-28 1:57PM EDT | 2024-04-19 | 0.39 | 0.30 | 0.40 | +0.09 | +30.00% | 17 | 359 | 17.75% |
QSR240517C00082500 | 2024-03-28 1:04PM EDT | 2024-05-17 | 1.42 | 1.40 | 1.50 | +0.27 | +23.48% | 1 | 22 | 22.88% |
QSR240621C00082500 | 2024-03-27 11:32AM EDT | 2024-06-21 | 1.90 | 2.05 | 2.20 | 0.00 | - | 24 | 668 | 22.44% |
QSR240719C00082500 | 2024-03-27 11:35AM EDT | 2024-07-19 | 2.30 | 2.45 | 2.60 | 0.00 | - | 7 | 1,648 | 21.83% |
QSR240816C00082500 | 2024-03-22 2:20PM EDT | 2024-08-16 | 3.60 | 3.10 | 3.40 | 0.00 | - | 6 | 8 | 23.69% |
QSR240920C00082500 | 2024-03-27 12:51PM EDT | 2024-09-20 | 3.60 | 3.70 | 4.00 | 0.00 | - | 5 | 5 | 23.98% |
QSR241018C00082500 | 2024-03-06 3:59PM EDT | 2024-10-18 | 5.20 | 4.00 | 4.30 | 0.00 | - | 5 | 5 | 23.55% |
QSR250117C00082500 | 2024-03-27 9:54AM EDT | 2025-01-17 | 5.30 | 5.30 | 5.60 | 0.00 | - | 1 | 26 | 24.17% |
QSR260116C00082500 | 2024-03-06 11:38AM EDT | 2026-01-16 | 10.10 | 9.30 | 9.60 | 0.00 | - | 1 | 1 | 25.57% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QSR240419P00082500 | 2024-03-20 2:56PM EDT | 2024-04-19 | 2.46 | 3.10 | 3.30 | 0.00 | - | 2 | 21 | 14.94% |
QSR240517P00082500 | 2024-03-22 9:54AM EDT | 2024-05-17 | 3.80 | 3.80 | 4.10 | 0.00 | - | 1 | 1 | 18.68% |
QSR240621P00082500 | 2024-03-28 1:26PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.70 | +0.50 | +12.20% | 6 | 86 | 18.68% |
QSR240719P00082500 | 2024-03-14 10:48AM EDT | 2024-07-19 | 4.70 | 4.80 | 5.00 | 0.00 | - | 8 | 52 | 18.02% |
QSR240816P00082500 | 2024-03-22 2:19PM EDT | 2024-08-16 | 5.40 | 5.20 | 5.50 | 0.00 | - | 6 | 44 | 18.79% |
QSR241018P00082500 | 2024-03-12 3:13PM EDT | 2024-10-18 | 5.30 | 5.90 | 6.20 | 0.00 | - | - | 4 | 18.67% |
QSR241220P00082500 | 2024-03-15 10:36AM EDT | 2024-12-20 | 6.90 | 6.50 | 6.70 | 0.00 | - | 1 | 11 | 18.20% |
QSR250117P00082500 | 2024-03-13 3:49PM EDT | 2025-01-17 | 5.80 | 6.70 | 7.00 | 0.00 | - | 4 | 12 | 18.38% |
QSR260116P00082500 | 2024-03-15 12:07PM EDT | 2026-01-16 | 9.70 | 9.20 | 9.80 | 0.00 | - | 100 | 8 | 18.92% |