Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240328C00002000 | 2024-03-27 3:21PM EDT | 2024-03-28 | 5.30 | 5.20 | 5.65 | 0.00 | - | 1 | 1 | 1,787.50% |
SOFI240419C00002000 | 2024-03-21 3:36PM EDT | 2024-04-19 | 5.50 | 5.00 | 5.90 | 0.00 | - | 2 | 64 | 390.63% |
SOFI240517C00002000 | 2024-03-15 1:13PM EDT | 2024-05-17 | 5.04 | 5.05 | 6.25 | 0.00 | - | - | 4 | 342.19% |
SOFI240621C00002000 | 2024-03-25 10:26AM EDT | 2024-06-21 | 5.45 | 4.70 | 5.35 | 0.00 | - | 20 | 96 | 156.25% |
SOFI240719C00002000 | 2024-03-08 3:35PM EDT | 2024-07-19 | 5.81 | 4.45 | 6.40 | 0.00 | - | 1 | 18 | 167.19% |
SOFI240920C00002000 | 2024-03-05 4:35PM EDT | 2024-09-20 | 5.45 | 4.40 | 5.45 | 0.00 | - | 1 | 57 | 140.63% |
SOFI241115C00002000 | 2024-03-15 10:57AM EDT | 2024-11-15 | 5.10 | 5.05 | 6.75 | 0.00 | - | 1 | 121 | 200.39% |
SOFI250117C00002000 | 2024-03-27 11:24AM EDT | 2025-01-17 | 5.45 | 5.10 | 5.70 | 0.00 | - | 2 | 1,192 | 98.05% |
SOFI260116C00002000 | 2024-03-26 3:53PM EDT | 2026-01-16 | 5.64 | 5.40 | 5.80 | 0.00 | - | 6 | 459 | 90.04% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240419P00002000 | 2024-03-05 10:56AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 351 | 268.75% |
SOFI240621P00002000 | 2024-03-19 10:08AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 1,834 | 142.19% |
SOFI240719P00002000 | 2024-03-12 2:18PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.09 | 0.00 | - | 55 | 1,561 | 132.81% |
SOFI240920P00002000 | 2024-03-12 12:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.08 | 0.00 | - | 820 | 7,236 | 104.69% |
SOFI241018P00002000 | 2024-03-28 12:09PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 21 | 932 | 85.94% |
SOFI241115P00002000 | 2024-03-28 10:07AM EDT | 2024-11-15 | 0.03 | 0.01 | 0.05 | 0.00 | - | 160 | 1,261 | 86.72% |
SOFI250117P00002000 | 2024-03-28 11:06AM EDT | 2025-01-17 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 170 | 44,661 | 84.38% |
SOFI250321P00002000 | 2024-03-27 11:17AM EDT | 2025-03-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 42 | 184 | 76.56% |
SOFI250620P00002000 | 2024-03-28 9:35AM EDT | 2025-06-20 | 0.10 | 0.06 | 0.11 | 0.00 | - | 176 | 161 | 76.56% |
SOFI250919P00002000 | 2024-03-20 12:51PM EDT | 2025-09-19 | 0.10 | 0.01 | 0.15 | 0.00 | - | 4 | 0 | 69.14% |
SOFI260116P00002000 | 2024-03-27 3:05PM EDT | 2026-01-16 | 0.15 | 0.16 | 0.20 | 0.00 | - | 7 | 10,661 | 76.76% |