Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240517C00045000 | 2024-04-10 1:59PM EDT | 2024-05-17 | 0.13 | 0.02 | 0.47 | 0.00 | - | 1 | 2 | 54.69% |
SU240531C00045000 | 2024-04-11 11:12AM EDT | 2024-05-31 | 0.13 | 0.07 | 1.98 | 0.00 | - | - | 15 | 60.25% |
SU240621C00045000 | 2024-04-11 1:53PM EDT | 2024-06-21 | 0.20 | 0.13 | 0.25 | 0.00 | - | 20 | 61 | 31.15% |
SU240719C00045000 | 2024-04-11 3:18PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.29 | 0.00 | - | 30 | 381 | 27.15% |
SU240920C00045000 | 2024-04-16 3:26PM EDT | 2024-09-20 | 0.56 | 0.58 | 0.64 | -0.04 | -6.67% | 1 | 811 | 26.95% |
SU250117C00045000 | 2024-04-17 3:46PM EDT | 2025-01-17 | 1.40 | 1.36 | 1.42 | +0.10 | +7.69% | 48 | 15,988 | 28.03% |
SU260116C00045000 | 2024-04-17 11:26AM EDT | 2026-01-16 | 3.25 | 3.25 | 3.45 | +0.15 | +4.84% | 22 | 3,732 | 29.40% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240719P00045000 | 2024-04-09 9:47AM EDT | 2024-07-19 | 6.50 | 6.90 | 7.45 | 0.00 | - | 1 | 1 | 28.57% |
SU240920P00045000 | 2024-04-08 12:02PM EDT | 2024-09-20 | 6.90 | 6.85 | 7.55 | 0.00 | - | 298 | 609 | 23.90% |
SU250117P00045000 | 2024-04-17 10:09AM EDT | 2025-01-17 | 7.80 | 7.55 | 8.05 | -0.50 | -6.02% | 38 | 492 | 23.58% |
SU260116P00045000 | 2024-04-08 10:12AM EDT | 2026-01-16 | 8.80 | 9.00 | 9.50 | 0.00 | - | 1 | 6 | 23.90% |