Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SAVE240517C00003500 | 2024-05-15 3:09PM EDT | 2024-05-17 | 0.68 | 0.53 | 0.57 | -0.33 | -32.67% | 235 | 1,520 | 112.50% |
SAVE240524C00003500 | 2024-05-15 2:28PM EDT | 2024-05-24 | 0.65 | 0.61 | 0.64 | -0.50 | -43.48% | 27 | 146 | 112.50% |
SAVE240531C00003500 | 2024-05-15 12:35PM EDT | 2024-05-31 | 0.68 | 0.64 | 0.78 | -0.42 | -38.18% | 13 | 291 | 119.14% |
SAVE240607C00003500 | 2024-05-15 11:26AM EDT | 2024-06-07 | 0.82 | 0.70 | 0.77 | -0.20 | -19.61% | 29 | 115 | 107.81% |
SAVE240614C00003500 | 2024-05-15 12:36PM EDT | 2024-06-14 | 0.84 | 0.74 | 0.99 | -0.66 | -44.00% | 7 | 10 | 128.13% |
SAVE240621C00003500 | 2024-05-15 3:17PM EDT | 2024-06-21 | 0.86 | 0.81 | 0.91 | -0.41 | -32.28% | 78 | 2,398 | 114.45% |
SAVE240628C00003500 | 2024-05-15 10:11AM EDT | 2024-06-28 | 0.77 | 0.85 | 0.96 | -0.24 | -23.76% | 1 | 10 | 114.45% |
SAVE240719C00003500 | 2024-05-15 10:11AM EDT | 2024-07-19 | 1.10 | 0.96 | 1.07 | -0.44 | -28.57% | 1 | 139 | 113.28% |
SAVE240816C00003500 | 2024-05-14 10:49AM EDT | 2024-08-16 | 1.63 | 1.07 | 1.16 | 0.00 | - | 2 | 38 | 108.98% |
SAVE240920C00003500 | 2024-05-15 12:36PM EDT | 2024-09-20 | 1.20 | 1.18 | 1.26 | -0.62 | -34.07% | 19 | 589 | 105.86% |
SAVE241220C00003500 | 2024-05-15 10:57AM EDT | 2024-12-20 | 1.62 | 1.44 | 1.73 | -0.18 | -10.00% | 15 | 51 | 115.23% |
SAVE250117C00003500 | 2024-05-15 2:36PM EDT | 2025-01-17 | 1.50 | 1.15 | 1.59 | -0.68 | -31.19% | 13 | 128 | 89.45% |
SAVE250321C00003500 | 2024-05-15 2:45PM EDT | 2025-03-21 | 1.69 | 1.61 | 1.69 | -0.44 | -20.66% | 1 | 143 | 102.34% |
SAVE250620C00003500 | 2024-05-07 1:29PM EDT | 2025-06-20 | 1.47 | 0.05 | 4.15 | 0.00 | - | - | 17 | 123.73% |
SAVE250919C00003500 | 2024-04-25 3:51PM EDT | 2025-09-19 | 2.23 | 0.00 | 4.60 | 0.00 | - | - | 2 | 126.37% |
SAVE260618C00003500 | 2024-05-10 10:12AM EDT | 2026-06-18 | 2.39 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 114.06% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SAVE240517P00003500 | 2024-05-15 3:14PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 257 | 2,911 | 112.50% |
SAVE240524P00003500 | 2024-05-15 3:11PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 509 | 1,360 | 123.44% |
SAVE240531P00003500 | 2024-05-15 3:13PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.19 | +0.04 | +33.33% | 161 | 2,329 | 119.14% |
SAVE240607P00003500 | 2024-05-15 2:45PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.27 | +0.01 | +4.35% | 8 | 78 | 122.66% |
SAVE240614P00003500 | 2024-05-14 2:59PM EDT | 2024-06-14 | 0.23 | 0.30 | 0.35 | 0.00 | - | 5 | 17 | 126.95% |
SAVE240621P00003500 | 2024-05-15 2:59PM EDT | 2024-06-21 | 0.43 | 0.33 | 0.38 | +0.17 | +65.38% | 103 | 788 | 121.48% |
SAVE240628P00003500 | 2024-05-14 12:10PM EDT | 2024-06-28 | 0.33 | 0.39 | 0.48 | 0.00 | - | 10 | 10 | 128.13% |
SAVE240719P00003500 | 2024-05-15 2:02PM EDT | 2024-07-19 | 0.54 | 0.53 | 0.59 | +0.08 | +17.39% | 16 | 79 | 126.76% |
SAVE240816P00003500 | 2024-05-14 2:21PM EDT | 2024-08-16 | 0.57 | 0.66 | 0.71 | 0.00 | - | 210 | 5,430 | 123.83% |
SAVE240920P00003500 | 2024-05-15 2:35PM EDT | 2024-09-20 | 0.80 | 0.78 | 0.83 | +0.16 | +25.00% | 10 | 2,758 | 120.31% |
SAVE241220P00003500 | 2024-05-14 11:06AM EDT | 2024-12-20 | 0.91 | 1.03 | 1.12 | 0.00 | - | 2 | 21 | 117.77% |
SAVE250117P00003500 | 2024-05-15 1:53PM EDT | 2025-01-17 | 1.17 | 1.09 | 1.17 | +0.11 | +10.38% | 11 | 1,649 | 116.02% |
SAVE250620P00003500 | 2024-05-01 12:10PM EDT | 2025-06-20 | 1.50 | 1.38 | 2.78 | 0.00 | - | - | 1 | 167.87% |
SAVE260116P00003500 | 2024-05-10 3:07PM EDT | 2026-01-16 | 1.53 | 1.60 | 1.77 | 0.00 | - | 12 | 22 | 108.11% |
SAVE260618P00003500 | 2024-05-06 1:30PM EDT | 2026-06-18 | 0.18 | 1.02 | 4.35 | 0.00 | - | - | 100 | 170.51% |