Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC230217C00042500 | 2023-01-30 12:22PM EST | 2023-02-17 | 6.40 | 7.40 | 8.00 | 0.00 | - | 20 | 139 | 64.84% |
TFC230317C00042500 | 2023-02-07 10:48AM EST | 2023-03-17 | 6.95 | 6.90 | 8.00 | -0.22 | -3.07% | 24 | 723 | 45.41% |
TFC230616C00042500 | 2023-02-07 10:48AM EST | 2023-06-16 | 7.65 | 8.10 | 8.50 | -0.18 | -2.30% | 24 | 376 | 32.13% |
TFC230915C00042500 | 2023-01-17 1:08PM EST | 2023-09-15 | 7.13 | 8.70 | 9.20 | 0.00 | - | 2 | 32 | 31.18% |
TFC240119C00042500 | 2023-01-31 11:27AM EST | 2024-01-19 | 8.50 | 9.50 | 9.80 | 0.00 | - | 17 | 2,290 | 28.98% |
TFC250117C00042500 | 2023-01-20 3:25PM EST | 2025-01-17 | 9.61 | 10.30 | 11.80 | 0.00 | - | 1 | 52 | 29.11% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TFC230217P00042500 | 2023-02-02 3:05PM EST | 2023-02-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 961 | 50.59% |
TFC230317P00042500 | 2023-02-06 10:15AM EST | 2023-03-17 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 3,045 | 35.79% |
TFC230616P00042500 | 2023-02-07 1:24PM EST | 2023-06-16 | 0.90 | 0.75 | 0.90 | 0.00 | - | 11 | 784 | 31.23% |
TFC230915P00042500 | 2023-02-03 11:23AM EST | 2023-09-15 | 1.43 | 1.35 | 1.55 | 0.00 | - | 1 | 382 | 30.14% |
TFC240119P00042500 | 2023-02-03 1:17PM EST | 2024-01-19 | 2.25 | 2.00 | 2.35 | 0.00 | - | 15 | 1,017 | 29.53% |
TFC250117P00042500 | 2023-02-02 3:56PM EST | 2025-01-17 | 3.70 | 3.10 | 4.10 | 0.00 | - | 2 | 6 | 28.41% |