Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240419C00040000 | 2024-03-28 9:50AM EDT | 2024-04-19 | 4.49 | 4.10 | 5.40 | +0.94 | +26.48% | 30 | 1,705 | 56.06% |
TCOM240517C00040000 | 2024-03-22 2:45PM EDT | 2024-05-17 | 5.89 | 4.70 | 4.90 | 0.00 | - | 4,035 | 4,035 | 40.19% |
TCOM240621C00040000 | 2024-03-27 9:59AM EDT | 2024-06-21 | 5.20 | 5.50 | 5.80 | 0.00 | - | 3 | 136 | 43.68% |
TCOM240920C00040000 | 2024-03-13 3:51PM EDT | 2024-09-20 | 8.19 | 7.20 | 7.40 | 0.00 | - | 24 | 65 | 45.19% |
TCOM250117C00040000 | 2024-03-26 9:36AM EDT | 2025-01-17 | 9.70 | 8.90 | 9.10 | 0.00 | - | 1 | 327 | 46.78% |
TCOM250620C00040000 | 2024-03-12 3:46PM EDT | 2025-06-20 | 11.48 | 10.40 | 11.20 | 0.00 | - | 10 | 50 | 49.81% |
TCOM250718C00040000 | 2024-02-23 10:40AM EDT | 2025-07-18 | 13.60 | 11.40 | 14.30 | 0.00 | - | 10 | 59 | 57.47% |
TCOM260116C00040000 | 2024-03-01 1:56PM EDT | 2026-01-16 | 14.00 | 12.30 | 15.50 | 0.00 | - | 1 | 74 | 53.89% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TCOM240419P00040000 | 2024-03-28 10:58AM EDT | 2024-04-19 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 252 | 32.42% |
TCOM240517P00040000 | 2024-03-22 2:45PM EDT | 2024-05-17 | 0.51 | 0.55 | 0.65 | 0.00 | - | 4,035 | 4,045 | 32.81% |
TCOM240621P00040000 | 2024-03-28 12:03PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.30 | +0.05 | +4.55% | 1 | 1,085 | 35.11% |
TCOM240920P00040000 | 2024-03-28 3:52PM EDT | 2024-09-20 | 2.26 | 2.25 | 2.40 | -0.29 | -11.37% | 7 | 134 | 34.99% |
TCOM250117P00040000 | 2024-03-25 2:10PM EDT | 2025-01-17 | 3.31 | 3.30 | 3.50 | 0.00 | - | 2 | 474 | 34.85% |
TCOM250620P00040000 | 2024-03-07 2:01PM EDT | 2025-06-20 | 4.82 | 4.20 | 4.80 | 0.00 | - | 10 | 51 | 35.63% |
TCOM250718P00040000 | 2024-03-07 2:01PM EDT | 2025-07-18 | 5.09 | 4.40 | 5.00 | 0.00 | - | 10 | 53 | 35.66% |
TCOM260116P00040000 | 2024-03-21 9:47AM EDT | 2026-01-16 | 5.60 | 5.50 | 6.20 | 0.00 | - | - | 5 | 35.95% |