Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240705C01000000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5,974 | 0 | 25.00% |
SMCI240712C01000000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 7.90 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 25.00% |
SMCI240719C01000000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 12.50% |
SMCI240726C01000000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 21.90 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
SMCI240802C01000000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 26.80 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
SMCI240809C01000000 | 2024-06-28 2:21PM EDT | 2024-08-09 | 46.10 | 0.00 | 0.00 | 0.00 | - | 28 | - | 12.50% |
SMCI240816C01000000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 45.00 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
SMCI240920C01000000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 66.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
SMCI241018C01000000 | 2024-06-28 12:34PM EDT | 2024-10-18 | 84.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
SMCI241115C01000000 | 2024-06-28 3:25PM EDT | 2024-11-15 | 112.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
SMCI241220C01000000 | 2024-06-28 3:43PM EDT | 2024-12-20 | 125.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
SMCI250117C01000000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 125.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
SMCI250221C01000000 | 2024-06-28 2:43PM EDT | 2025-02-21 | 152.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SMCI250321C01000000 | 2024-06-27 11:02AM EDT | 2025-03-21 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SMCI250620C01000000 | 2024-06-28 12:47PM EDT | 2025-06-20 | 187.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
SMCI260116C01000000 | 2024-06-28 1:40PM EDT | 2026-01-16 | 258.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240705P01000000 | 2024-06-28 12:53PM EDT | 2024-07-05 | 173.48 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
SMCI240712P01000000 | 2024-06-27 11:30AM EDT | 2024-07-12 | 149.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SMCI240719P01000000 | 2024-06-27 2:09PM EDT | 2024-07-19 | 141.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
SMCI240726P01000000 | 2024-06-21 1:58PM EDT | 2024-07-26 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SMCI240802P01000000 | 2024-06-24 10:49AM EDT | 2024-08-02 | 194.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SMCI240816P01000000 | 2024-06-28 3:08PM EDT | 2024-08-16 | 202.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
SMCI240920P01000000 | 2024-06-28 1:28PM EDT | 2024-09-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SMCI241018P01000000 | 2024-06-20 1:54PM EDT | 2024-10-18 | 207.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SMCI241115P01000000 | 2024-06-26 12:01PM EDT | 2024-11-15 | 264.41 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
SMCI241220P01000000 | 2024-06-28 3:59PM EDT | 2024-12-20 | 273.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SMCI250117P01000000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 279.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SMCI250321P01000000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 250.97 | 284.70 | 296.80 | 0.00 | - | 2 | 1 | 61.39% |
SMCI250620P01000000 | 2024-06-24 2:24PM EDT | 2025-06-20 | 322.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SMCI260116P01000000 | 2024-06-24 2:59PM EDT | 2026-01-16 | 358.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |