Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240524C00084000 | 2024-05-17 3:00PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 32 | 400 | 34.38% |
SBUX240531C00084000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.14 | +0.06 | +85.71% | 82 | 627 | 26.86% |
SBUX240607C00084000 | 2024-05-17 1:49PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.33 | +0.07 | +63.64% | 16 | 97 | 27.49% |
SBUX240614C00084000 | 2024-05-17 1:27PM EDT | 2024-06-14 | 0.26 | 0.20 | 0.43 | +0.14 | +116.67% | 23 | 157 | 25.88% |
SBUX240628C00084000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.44 | 0.25 | 0.63 | +0.20 | +83.33% | 35 | 24 | 24.12% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240524P00084000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 6.50 | 5.95 | 6.35 | -2.34 | -26.47% | 2 | 159 | 41.41% |
SBUX240531P00084000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 6.65 | 5.25 | 7.25 | -2.15 | -24.43% | 4 | 27 | 52.30% |
SBUX240607P00084000 | 2024-05-17 11:15AM EDT | 2024-06-07 | 7.54 | 5.20 | 7.90 | -1.16 | -13.33% | 24 | 43 | 53.20% |
SBUX240614P00084000 | 2024-05-17 10:22AM EDT | 2024-06-14 | 8.30 | 4.95 | 7.95 | -2.26 | -21.40% | 2 | 1 | 46.73% |
SBUX240628P00084000 | 2024-05-16 2:54PM EDT | 2024-06-28 | 8.65 | 6.80 | 10.50 | 0.00 | - | 15 | 3 | 64.08% |