Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240328C00037000 | 2024-03-28 11:11AM EDT | 2024-03-28 | 0.04 | 0.04 | 0.05 | +0.03 | +150.00% | 74 | 165 | 14.45% |
SU240405C00037000 | 2024-03-28 9:41AM EDT | 2024-04-05 | 0.33 | 0.33 | 0.37 | +0.15 | +83.33% | 113 | 90 | 19.14% |
SU240412C00037000 | 2024-03-28 10:56AM EDT | 2024-04-12 | 0.57 | 0.55 | 0.57 | +0.09 | +18.75% | 3 | 237 | 20.90% |
SU240419C00037000 | 2024-03-28 11:00AM EDT | 2024-04-19 | 0.76 | 0.69 | 0.74 | +0.24 | +46.15% | 17 | 5,576 | 22.07% |
SU240426C00037000 | 2024-03-25 2:13PM EDT | 2024-04-26 | 0.90 | 0.85 | 0.89 | 0.00 | - | 5 | 732 | 22.85% |
SU240503C00037000 | 2024-03-28 11:03AM EDT | 2024-05-03 | 1.10 | 1.00 | 1.07 | +0.06 | +5.77% | 2 | 56 | 24.41% |
SU240517C00037000 | 2024-03-27 11:58AM EDT | 2024-05-17 | 1.27 | 1.35 | 1.39 | +0.15 | +13.39% | 3 | 999 | 26.64% |
SU240621C00037000 | 2024-03-27 12:40PM EDT | 2024-06-21 | 1.47 | 1.61 | 1.73 | 0.00 | - | 20 | 1,483 | 25.27% |
SU240719C00037000 | 2024-03-27 11:13AM EDT | 2024-07-19 | 1.67 | 1.92 | 1.97 | 0.00 | - | 18 | 6,034 | 24.88% |
SU240920C00037000 | 2024-03-28 10:59AM EDT | 2024-09-20 | 2.68 | 2.53 | 2.67 | +0.26 | +10.74% | 16 | 3,062 | 26.81% |
SU250117C00037000 | 2024-03-27 11:26AM EDT | 2025-01-17 | 3.40 | 3.60 | 3.70 | 0.00 | - | 17 | 1,373 | 28.54% |
SU260116C00037000 | 2024-03-27 10:32AM EDT | 2026-01-16 | 5.40 | 5.40 | 5.55 | 0.00 | - | 1 | 311 | 28.57% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SU240328P00037000 | 2024-03-28 11:10AM EDT | 2024-03-28 | 0.17 | 0.13 | 0.18 | -0.77 | -45.03% | 100 | 55 | 10.16% |
SU240405P00037000 | 2024-03-27 9:42AM EDT | 2024-04-05 | 1.02 | 0.40 | 0.43 | 0.00 | - | 11 | 64 | 15.04% |
SU240412P00037000 | 2024-03-15 12:22PM EDT | 2024-04-12 | 1.31 | 0.56 | 0.61 | 0.00 | - | 55 | 81 | 17.14% |
SU240419P00037000 | 2024-03-27 10:51AM EDT | 2024-04-19 | 0.74 | 0.70 | 0.74 | -0.35 | -32.11% | 4 | 3,040 | 17.82% |
SU240426P00037000 | 2024-03-27 10:50AM EDT | 2024-04-26 | 1.20 | 0.82 | 0.86 | 0.00 | - | 1 | 4 | 18.46% |
SU240503P00037000 | 2024-03-25 12:43PM EDT | 2024-05-03 | 1.10 | 0.94 | 1.35 | 0.00 | - | 10 | 10 | 27.10% |
SU240517P00037000 | 2024-03-28 9:55AM EDT | 2024-05-17 | 1.29 | 1.20 | 1.35 | -0.21 | -14.00% | 2 | 301 | 23.10% |
SU240621P00037000 | 2024-03-27 3:24PM EDT | 2024-06-21 | 1.94 | 1.65 | 1.76 | 0.00 | - | 137 | 214 | 23.54% |
SU240719P00037000 | 2024-03-28 10:56AM EDT | 2024-07-19 | 1.83 | 1.84 | 1.87 | -0.24 | -11.59% | 16 | 873 | 21.78% |
SU240920P00037000 | 2024-03-20 2:02PM EDT | 2024-09-20 | 2.95 | 2.43 | 2.48 | 0.00 | - | 2 | 121 | 23.45% |
SU250117P00037000 | 2024-03-26 10:12AM EDT | 2025-01-17 | 3.40 | 3.30 | 3.40 | 0.00 | - | 4 | 281 | 25.11% |
SU260116P00037000 | 2024-03-27 10:06AM EDT | 2026-01-16 | 5.40 | 3.95 | 6.10 | 0.00 | - | 5 | 255 | 30.64% |