Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
T240510C00025000 | 2024-04-17 11:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 79.69% |
T240621C00025000 | 2024-04-24 2:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,010 | 42.19% |
T240719C00025000 | 2024-04-22 3:30PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 28 | 1,024 | 39.84% |
T240920C00025000 | 2024-04-10 10:25AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 485 | 37.50% |
T241018C00025000 | 2024-04-24 3:55PM EDT | 2024-10-18 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 47 | 705 | 30.27% |
T250117C00025000 | 2024-04-24 11:36AM EDT | 2025-01-17 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 7 | 24,734 | 26.17% |
T250620C00025000 | 2024-04-24 9:39AM EDT | 2025-06-20 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 181 | 4,899 | 23.54% |
T260116C00025000 | 2024-04-24 1:46PM EDT | 2026-01-16 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 18 | 10,441 | 22.46% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
T240531P00025000 | 2024-04-24 11:22AM EDT | 2024-05-31 | 8.50 | 7.10 | 9.90 | -0.36 | -4.06% | 4 | 0 | 98.34% |
T240621P00025000 | 2024-04-10 2:31PM EDT | 2024-06-21 | 8.45 | 7.15 | 9.50 | 0.00 | - | 11 | 2 | 64.06% |
T240719P00025000 | 2024-01-18 2:27PM EDT | 2024-07-19 | 8.70 | 7.75 | 9.35 | 0.00 | - | 3 | 0 | 67.29% |
T240920P00025000 | 2024-04-23 1:22PM EDT | 2024-09-20 | 8.50 | 7.70 | 10.20 | 0.00 | - | 4 | 0 | 64.99% |
T241018P00025000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 8.66 | 7.25 | 9.35 | 0.00 | - | 4 | 0 | 70.26% |
T250117P00025000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 8.80 | 6.05 | 8.95 | 0.00 | - | 24 | 72 | 48.49% |
T250620P00025000 | 2024-03-21 10:32AM EDT | 2025-06-20 | 7.85 | 7.40 | 11.00 | 0.00 | - | 10 | 2 | 69.90% |
T260116P00025000 | 2024-03-28 9:34AM EDT | 2026-01-16 | 7.60 | 5.95 | 8.50 | 0.00 | - | 1 | 3 | 23.88% |