Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240426C00042000 | 2024-04-12 1:55PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.13 | 0.00 | - | 70 | 25 | 48.63% |
SU240503C00042000 | 2024-04-11 11:28AM EDT | 2024-05-03 | 0.13 | 0.05 | 0.08 | 0.00 | - | 15 | 33 | 30.47% |
SU240510C00042000 | 2024-04-11 2:19PM EDT | 2024-05-10 | 0.20 | 0.17 | 0.20 | 0.00 | - | - | 15 | 31.84% |
SU240517C00042000 | 2024-04-19 12:52PM EDT | 2024-05-17 | 0.29 | 0.24 | 0.28 | +0.06 | +26.09% | 1 | 93 | 30.76% |
SU240524C00042000 | 2024-04-08 11:07AM EDT | 2024-05-24 | 0.41 | 0.30 | 0.35 | 0.00 | - | - | 2 | 29.74% |
SU240621C00042000 | 2024-04-19 11:17AM EDT | 2024-06-21 | 0.61 | 0.53 | 0.57 | +0.11 | +22.00% | 30 | 168 | 26.91% |
SU240719C00042000 | 2024-04-19 1:52PM EDT | 2024-07-19 | 0.89 | 0.80 | 0.84 | +0.16 | +21.92% | 6 | 675 | 26.71% |
SU250117C00042000 | 2024-04-19 11:30AM EDT | 2025-01-17 | 2.50 | 2.40 | 2.46 | +0.50 | +25.00% | 1,000 | 3,176 | 28.52% |
SU260116C00042000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 4.55 | 4.55 | 4.65 | +0.35 | +8.33% | 4 | 710 | 29.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240517P00042000 | 2024-04-08 10:35AM EDT | 2024-05-17 | 3.50 | 3.55 | 3.65 | 0.00 | - | - | 45 | 27.15% |
SU240621P00042000 | 2024-04-10 3:43PM EDT | 2024-06-21 | 3.50 | 3.85 | 4.05 | 0.00 | - | 40 | 106 | 27.32% |
SU240719P00042000 | 2024-04-03 10:40AM EDT | 2024-07-19 | 4.35 | 3.20 | 4.25 | 0.00 | - | 3 | 40 | 25.95% |
SU250117P00042000 | 2024-04-12 3:57PM EDT | 2025-01-17 | 5.95 | 5.35 | 5.45 | 0.00 | - | 7 | 877 | 24.89% |
SU260116P00042000 | 2024-04-12 10:07AM EDT | 2026-01-16 | 7.00 | 6.25 | 7.15 | 0.00 | - | 44 | 59 | 24.84% |