Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RTX240510C00102000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.65 | 0.57 | 0.65 | +0.15 | +30.00% | 255 | 792 | 14.58% |
RTX240517C00102000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 0.90 | 0.88 | 1.02 | +0.07 | +8.43% | 392 | 547 | 14.43% |
RTX240524C00102000 | 2024-05-06 3:41PM EDT | 2024-05-24 | 1.14 | 1.07 | 1.42 | +0.24 | +26.67% | 11 | 101 | 15.77% |
RTX240531C00102000 | 2024-05-06 2:14PM EDT | 2024-05-31 | 1.21 | 1.23 | 1.38 | +0.07 | +6.14% | 7 | 880 | 13.11% |
RTX240607C00102000 | 2024-05-06 3:15PM EDT | 2024-06-07 | 1.58 | 1.36 | 2.01 | +0.11 | +7.48% | 6 | 27 | 16.80% |
RTX240614C00102000 | 2024-05-06 1:01PM EDT | 2024-06-14 | 1.86 | 1.68 | 2.07 | +0.98 | +111.36% | 5 | 23 | 15.70% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RTX240510P00102000 | 2024-05-06 2:26PM EDT | 2024-05-10 | 0.62 | 0.58 | 0.69 | -0.38 | -38.00% | 161 | 443 | 13.53% |
RTX240517P00102000 | 2024-05-06 3:00PM EDT | 2024-05-17 | 1.33 | 1.24 | 1.38 | -0.63 | -32.14% | 92 | 284 | 18.09% |
RTX240524P00102000 | 2024-05-06 2:22PM EDT | 2024-05-24 | 1.50 | 1.43 | 1.57 | -0.39 | -20.63% | 47 | 57 | 16.43% |
RTX240531P00102000 | 2024-05-06 2:47PM EDT | 2024-05-31 | 1.61 | 1.57 | 1.72 | -0.08 | -4.73% | 19 | 54 | 15.43% |