Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RNG240405C00030000 | 2024-02-27 3:57PM EDT | 2024-04-05 | 3.30 | 4.60 | 5.40 | 0.00 | - | - | 50 | 86.72% |
RNG240412C00030000 | 2024-03-28 3:45PM EDT | 2024-04-12 | 4.90 | 4.70 | 5.10 | +0.20 | +4.26% | 7 | 10 | 55.08% |
RNG240419C00030000 | 2024-03-27 1:30PM EDT | 2024-04-19 | 4.80 | 4.80 | 7.10 | 0.00 | - | 5 | 319 | 95.12% |
RNG240517C00030000 | 2024-03-27 2:43PM EDT | 2024-05-17 | 5.81 | 5.70 | 7.40 | 0.00 | - | 1 | 2 | 77.98% |
RNG240621C00030000 | 2024-03-28 11:14AM EDT | 2024-06-21 | 6.50 | 6.30 | 6.50 | -1.80 | -21.69% | 4 | 124 | 57.03% |
RNG240719C00030000 | 2024-02-21 12:03PM EDT | 2024-07-19 | 5.60 | 6.10 | 7.90 | 0.00 | - | - | 19 | 58.98% |
RNG240920C00030000 | 2024-03-27 9:39AM EDT | 2024-09-20 | 7.78 | 7.80 | 8.10 | 0.00 | - | 1 | 29 | 58.96% |
RNG241018C00030000 | 2024-03-06 12:41PM EDT | 2024-10-18 | 6.90 | 8.20 | 8.60 | 0.00 | - | 16 | 17 | 59.84% |
RNG250117C00030000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 9.50 | 9.30 | 9.70 | +0.10 | +1.06% | 2 | 381 | 60.01% |
RNG251219C00030000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 13.05 | 11.70 | 12.20 | 0.00 | - | 1 | 9 | 56.68% |
RNG260116C00030000 | 2024-03-05 10:30AM EDT | 2026-01-16 | 10.95 | 11.80 | 12.40 | 0.00 | - | 3 | 45 | 56.41% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RNG240419P00030000 | 2024-03-28 12:24PM EDT | 2024-04-19 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 21 | 1,400 | 48.44% |
RNG240426P00030000 | 2024-03-07 1:15PM EDT | 2024-04-26 | 0.60 | 0.20 | 0.30 | 0.00 | - | - | 3 | 47.56% |
RNG240517P00030000 | 2024-03-28 10:09AM EDT | 2024-05-17 | 0.86 | 0.80 | 0.90 | -0.06 | -6.52% | 5 | 51 | 53.52% |
RNG240621P00030000 | 2024-03-14 10:59AM EDT | 2024-06-21 | 1.39 | 1.25 | 1.40 | 0.00 | - | 10 | 239 | 50.64% |
RNG240719P00030000 | 2024-03-12 12:45PM EDT | 2024-07-19 | 1.68 | 1.55 | 1.80 | 0.00 | - | 5 | 49 | 51.71% |
RNG240920P00030000 | 2024-03-18 11:49AM EDT | 2024-09-20 | 2.55 | 2.40 | 2.65 | 0.00 | - | 10 | 29 | 50.59% |
RNG241018P00030000 | 2024-03-20 1:12PM EDT | 2024-10-18 | 2.75 | 1.70 | 3.00 | 0.00 | - | 10 | 101 | 52.42% |
RNG250117P00030000 | 2024-03-27 10:36AM EDT | 2025-01-17 | 3.40 | 3.40 | 3.80 | 0.00 | - | 1 | 110 | 51.10% |
RNG251219P00030000 | 2024-03-08 3:32PM EDT | 2025-12-19 | 4.80 | 4.70 | 5.60 | 0.00 | - | 1 | 30 | 46.39% |
RNG260116P00030000 | 2024-02-29 11:03AM EDT | 2026-01-16 | 5.51 | 4.90 | 5.40 | 0.00 | - | 3 | 333 | 44.15% |