Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TBT240510C00043000 | 2024-04-25 12:14PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
TBT240517C00043000 | 2024-04-30 3:12PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
TBT240531C00043000 | 2024-04-26 1:06PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 44.24% |
TBT240607C00043000 | 2024-05-07 11:50AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.10 | -0.06 | -75.00% | 3 | 6 | 39.06% |
TBT240621C00043000 | 2024-04-29 2:28PM EDT | 2024-06-21 | 0.29 | 0.07 | 0.09 | 0.00 | - | 3 | 109 | 31.93% |
TBT240816C00043000 | 2024-04-26 2:15PM EDT | 2024-08-16 | 0.91 | 0.34 | 0.39 | 0.00 | - | 44 | 60 | 30.71% |
TBT240920C00043000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 0.70 | 0.48 | 0.55 | 0.00 | - | 1 | 26 | 29.57% |
TBT241018C00043000 | 2024-05-06 12:47PM EDT | 2024-10-18 | 0.80 | 0.62 | 0.68 | 0.00 | - | 18 | 28 | 29.00% |
TBT250117C00043000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 1.07 | 1.09 | 2.39 | -0.56 | -34.36% | 2 | 7 | 40.44% |
TBT260116C00043000 | 2024-04-17 12:08PM EDT | 2026-01-16 | 3.50 | 1.77 | 3.20 | 0.00 | - | 2 | 2 | 30.59% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TBT240621P00043000 | 2024-04-03 12:41PM EDT | 2024-06-21 | 8.41 | 6.40 | 6.70 | 0.00 | - | 2 | 1 | 0.00% |
TBT240816P00043000 | 2024-01-29 1:09PM EDT | 2024-08-16 | 10.67 | 9.20 | 10.05 | 0.00 | - | - | 1 | 62.31% |
TBT250117P00043000 | 2023-05-05 12:01PM EDT | 2025-01-17 | 16.35 | 15.05 | 15.60 | 0.00 | - | 19 | 19 | 87.96% |
TBT260116P00043000 | 2023-10-27 9:30AM EDT | 2026-01-16 | 9.80 | 10.25 | 14.70 | 0.00 | - | 1 | 0 | 53.15% |