Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIG240503C00006000 | 2024-05-02 3:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 13,844 | 118.75% |
RIG240510C00006000 | 2024-05-02 3:18PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | 0.00 | - | 121 | 690 | 62.50% |
RIG240517C00006000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 1,521 | 15,088 | 57.42% |
RIG240524C00006000 | 2024-05-02 11:46AM EDT | 2024-05-24 | 0.10 | 0.08 | 0.16 | +0.03 | +42.86% | 59 | 267 | 62.50% |
RIG240531C00006000 | 2024-05-02 1:40PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.10 | +0.03 | +37.50% | 19 | 2,000 | 50.39% |
RIG240607C00006000 | 2024-05-02 10:46AM EDT | 2024-06-07 | 0.15 | 0.11 | 0.33 | +0.05 | +50.00% | 203 | 420 | 66.02% |
RIG240621C00006000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 632 | 20,763 | 50.39% |
RIG240816C00006000 | 2024-05-02 3:29PM EDT | 2024-08-16 | 0.41 | 0.37 | 0.39 | +0.06 | +17.14% | 235 | 27,992 | 53.13% |
RIG241115C00006000 | 2024-05-02 2:58PM EDT | 2024-11-15 | 0.69 | 0.61 | 0.98 | +0.09 | +15.00% | 4 | 22,236 | 65.53% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIG240503P00006000 | 2024-05-02 3:31PM EDT | 2024-05-03 | 0.55 | 0.54 | 0.67 | -0.33 | -37.50% | 96 | 144 | 193.75% |
RIG240510P00006000 | 2024-05-02 3:01PM EDT | 2024-05-10 | 0.56 | 0.59 | 0.69 | -0.28 | -33.33% | 210 | 1,211 | 78.13% |
RIG240517P00006000 | 2024-05-02 1:51PM EDT | 2024-05-17 | 0.58 | 0.55 | 0.71 | -0.09 | -13.43% | 295 | 36,481 | 64.06% |
RIG240524P00006000 | 2024-05-02 10:38AM EDT | 2024-05-24 | 0.65 | 0.54 | 0.73 | -0.28 | -30.11% | 25 | 81 | 57.81% |
RIG240531P00006000 | 2024-04-30 9:58AM EDT | 2024-05-31 | 0.75 | 0.51 | 1.06 | 0.00 | - | 1 | 66 | 61.33% |
RIG240621P00006000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 0.70 | 0.57 | 0.81 | -0.17 | -19.54% | 79 | 4,523 | 50.39% |
RIG240816P00006000 | 2024-05-02 9:54AM EDT | 2024-08-16 | 0.91 | 0.91 | 0.95 | -0.06 | -6.19% | 200 | 1,674 | 47.85% |
RIG241115P00006000 | 2024-05-01 3:05PM EDT | 2024-11-15 | 1.10 | 0.23 | 1.13 | 0.00 | - | 5 | 364 | 46.78% |