Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240705C00800000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 38.00 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
SMCI240712C00800000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 57.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
SMCI240719C00800000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 68.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
SMCI240726C00800000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 80.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SMCI240802C00800000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 95.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
SMCI240809C00800000 | 2024-06-28 3:52PM EDT | 2024-08-09 | 111.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SMCI240816C00800000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 108.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
SMCI240920C00800000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 134.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
SMCI241018C00800000 | 2024-06-28 9:30AM EDT | 2024-10-18 | 198.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SMCI241115C00800000 | 2024-06-28 3:54PM EDT | 2024-11-15 | 174.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SMCI241220C00800000 | 2024-06-28 10:00AM EDT | 2024-12-20 | 224.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SMCI250117C00800000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 193.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
SMCI250221C00800000 | 2024-06-20 12:03PM EDT | 2025-02-21 | 331.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SMCI250321C00800000 | 2024-06-26 2:20PM EDT | 2025-03-21 | 218.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
SMCI250620C00800000 | 2024-06-27 2:43PM EDT | 2025-06-20 | 298.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SMCI260116C00800000 | 2024-06-28 3:55PM EDT | 2026-01-16 | 309.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240705P00800000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3,323 | 0 | 6.25% |
SMCI240712P00800000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 32.70 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
SMCI240719P00800000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 45.69 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
SMCI240726P00800000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 56.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
SMCI240802P00800000 | 2024-06-28 3:26PM EDT | 2024-08-02 | 53.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
SMCI240809P00800000 | 2024-06-28 12:17PM EDT | 2024-08-09 | 69.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
SMCI240816P00800000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 84.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
SMCI240920P00800000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 100.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
SMCI241018P00800000 | 2024-06-28 2:44PM EDT | 2024-10-18 | 106.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
SMCI241115P00800000 | 2024-06-28 10:37AM EDT | 2024-11-15 | 114.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
SMCI241220P00800000 | 2024-06-28 12:46PM EDT | 2024-12-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
SMCI250117P00800000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 147.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
SMCI250221P00800000 | 2024-06-24 10:36AM EDT | 2025-02-21 | 159.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
SMCI250321P00800000 | 2024-06-28 12:04PM EDT | 2025-03-21 | 158.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
SMCI250620P00800000 | 2024-06-28 3:57PM EDT | 2025-06-20 | 189.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
SMCI260116P00800000 | 2024-06-27 9:47AM EDT | 2026-01-16 | 217.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |