Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240517C00050000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 3.80 | 3.70 | 3.90 | +1.75 | +85.37% | 130 | 2,543 | 44.24% |
TCOM240621C00050000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 5.14 | 5.10 | 5.30 | +1.33 | +34.91% | 94 | 5,552 | 45.07% |
TCOM240920C00050000 | 2024-05-03 2:58PM EDT | 2024-09-20 | 7.35 | 7.30 | 7.50 | +1.35 | +22.50% | 16 | 264 | 44.80% |
TCOM250117C00050000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 9.39 | 9.50 | 9.80 | +1.29 | +15.93% | 10 | 869 | 46.64% |
TCOM250620C00050000 | 2024-04-11 10:58AM EDT | 2025-06-20 | 10.13 | 9.80 | 14.40 | 0.00 | - | 2 | 34 | 58.81% |
TCOM250718C00050000 | 2024-04-30 11:41AM EDT | 2025-07-18 | 9.30 | 11.50 | 14.90 | 0.00 | - | 1 | 14 | 51.34% |
TCOM260116C00050000 | 2024-05-03 12:09PM EDT | 2026-01-16 | 14.50 | 12.50 | 16.30 | +1.90 | +15.08% | 10 | 77 | 55.39% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240517P00050000 | 2024-05-03 2:30PM EDT | 2024-05-17 | 0.41 | 0.30 | 0.40 | -0.59 | -59.00% | 21 | 884 | 37.40% |
TCOM240621P00050000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.50 | 1.45 | 1.55 | -0.95 | -38.78% | 58 | 2,137 | 38.55% |
TCOM240920P00050000 | 2024-05-03 1:04PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.20 | -0.74 | -18.78% | 26 | 426 | 36.66% |
TCOM241220P00050000 | 2024-05-02 9:32AM EDT | 2024-12-20 | 5.15 | 4.20 | 4.40 | 0.00 | - | 5 | 5 | 36.16% |
TCOM250117P00050000 | 2024-05-03 11:44AM EDT | 2025-01-17 | 4.59 | 4.40 | 4.60 | -1.65 | -26.44% | 5 | 239 | 35.34% |
TCOM250620P00050000 | 2024-05-02 3:54PM EDT | 2025-06-20 | 5.73 | 5.80 | 6.30 | 0.00 | - | 11 | 32 | 36.01% |
TCOM250718P00050000 | 2024-05-02 3:54PM EDT | 2025-07-18 | 5.93 | 6.10 | 6.60 | 0.00 | - | 11 | 31 | 36.22% |