Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240517C01130000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.25 | 0.05 | 0.25 | -1.45 | -85.29% | 237 | 227 | 166.80% |
SMCI240524C01130000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 4.35 | 4.00 | 4.40 | -7.24 | -62.47% | 86 | 168 | 99.29% |
SMCI240531C01130000 | 2024-05-16 2:43PM EDT | 2024-05-31 | 9.70 | 7.40 | 8.00 | -7.20 | -42.60% | 13 | 11 | 84.03% |
SMCI240607C01130000 | 2024-05-16 3:45PM EDT | 2024-06-07 | 11.50 | 10.80 | 11.70 | -7.76 | -40.29% | 18 | 46 | 77.14% |
SMCI240614C01130000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 15.97 | 14.80 | 16.40 | -10.33 | -39.28% | 11 | 14 | 74.37% |
SMCI240621C01130000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 19.70 | 18.30 | 19.60 | -8.90 | -31.12% | 11 | 296 | 71.26% |
SMCI240816C01130000 | 2024-05-16 11:02AM EDT | 2024-08-16 | 80.30 | 63.80 | 65.50 | +52.40 | +187.81% | 5 | 21 | 75.09% |
SMCI240920C01130000 | 2024-05-15 12:57PM EDT | 2024-09-20 | 86.50 | 81.10 | 85.60 | 0.00 | - | 1 | 8 | 73.25% |
SMCI241115C01130000 | 2024-05-15 2:41PM EDT | 2024-11-15 | 134.50 | 115.10 | 120.60 | 0.00 | - | 2 | 16 | 74.88% |
SMCI250117C01130000 | 2024-05-14 3:25PM EDT | 2025-01-17 | 101.60 | 137.70 | 144.50 | 0.00 | - | 2 | 62 | 72.49% |
SMCI260116C01130000 | 2024-05-16 3:45PM EDT | 2026-01-16 | 265.00 | 256.90 | 268.10 | +91.67 | +52.89% | 1 | 22 | 72.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240517P01130000 | 2024-05-02 10:44AM EDT | 2024-05-17 | 407.12 | 217.60 | 231.10 | 0.00 | - | 3 | 0 | 298.97% |
SMCI240621P01130000 | 2024-05-15 2:54PM EDT | 2024-06-21 | 210.00 | 238.10 | 244.90 | 0.00 | - | 4 | 18 | 67.18% |
SMCI240816P01130000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 439.00 | 272.40 | 281.10 | 0.00 | - | 1 | 15 | 66.87% |
SMCI241115P01130000 | 2024-04-03 9:38AM EDT | 2024-11-15 | 317.20 | 391.50 | 401.90 | 0.00 | - | 1 | 2 | 95.82% |
SMCI250117P01130000 | 2024-04-19 2:02PM EDT | 2025-01-17 | 452.63 | 331.30 | 337.10 | 0.00 | - | 5 | 10 | 61.44% |
SMCI260116P01130000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 409.97 | 407.40 | 416.30 | 0.00 | - | 4 | 1 | 55.75% |