Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240426C00006000 | 2024-04-25 3:20PM EDT | 2024-04-26 | 1.58 | 1.37 | 1.61 | -0.01 | -0.63% | 221 | 1,876 | 275.00% |
SOFI240503C00006000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 1.62 | 1.63 | 1.87 | -0.02 | -1.22% | 1,389 | 2,099 | 170.31% |
SOFI240510C00006000 | 2024-04-25 2:18PM EDT | 2024-05-10 | 1.62 | 1.52 | 1.69 | -0.04 | -2.41% | 5 | 241 | 67.19% |
SOFI240517C00006000 | 2024-04-25 3:19PM EDT | 2024-05-17 | 1.70 | 1.69 | 1.72 | 0.00 | - | 139 | 4,297 | 91.41% |
SOFI240524C00006000 | 2024-04-25 11:07AM EDT | 2024-05-24 | 1.57 | 1.71 | 1.75 | -0.12 | -7.10% | 44 | 71 | 85.16% |
SOFI240531C00006000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 1.58 | 1.72 | 2.19 | -0.07 | -4.24% | 1 | 25 | 113.67% |
SOFI240621C00006000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 1.82 | 1.81 | 2.04 | -0.02 | -1.09% | 12 | 2,793 | 86.72% |
SOFI240719C00006000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 1.92 | 1.91 | 1.94 | +0.01 | +0.52% | 2 | 1,301 | 70.90% |
SOFI240816C00006000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 2.08 | 2.05 | 2.32 | +0.07 | +3.48% | 17 | 579 | 82.62% |
SOFI240920C00006000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 2.02 | 2.17 | 2.21 | -0.17 | -7.76% | 6 | 805 | 72.56% |
SOFI241018C00006000 | 2024-04-23 12:42PM EDT | 2024-10-18 | 2.21 | 2.25 | 2.30 | 0.00 | - | 110 | 214 | 71.78% |
SOFI241115C00006000 | 2024-04-25 12:48PM EDT | 2024-11-15 | 2.33 | 2.39 | 2.43 | +0.16 | +7.37% | 3 | 246 | 74.41% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240426P00006000 | 2024-04-25 12:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,545 | 212.50% |
SOFI240503P00006000 | 2024-04-25 3:44PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | 0.00 | - | 636 | 5,640 | 115.63% |
SOFI240510P00006000 | 2024-04-25 3:49PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 115 | 1,789 | 95.31% |
SOFI240517P00006000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 1,574 | 18,153 | 84.38% |
SOFI240524P00006000 | 2024-04-25 10:24AM EDT | 2024-05-24 | 0.13 | 0.10 | 0.12 | +0.02 | +18.18% | 4 | 724 | 78.52% |
SOFI240531P00006000 | 2024-04-25 12:37PM EDT | 2024-05-31 | 0.14 | 0.11 | 0.13 | +0.01 | +7.69% | 22 | 531 | 72.66% |
SOFI240621P00006000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.01 | -5.26% | 127 | 18,738 | 66.60% |
SOFI240719P00006000 | 2024-04-25 1:12PM EDT | 2024-07-19 | 0.26 | 0.24 | 0.26 | 0.00 | - | 112 | 10,715 | 62.31% |
SOFI240816P00006000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.40 | +0.02 | +5.26% | 13 | 3,648 | 66.21% |
SOFI240920P00006000 | 2024-04-25 3:07PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.47 | +0.02 | +4.35% | 714 | 4,320 | 62.89% |
SOFI241018P00006000 | 2024-04-25 1:26PM EDT | 2024-10-18 | 0.53 | 0.51 | 0.53 | +0.03 | +6.00% | 3 | 3,407 | 61.52% |
SOFI241115P00006000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 0.63 | 0.62 | 0.64 | +0.01 | +1.61% | 15 | 1,448 | 63.57% |