Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TME260116C00003000 | 2024-05-14 1:29PM EDT | 3.00 | 11.68 | 11.40 | 11.90 | 0.00 | - | 3 | 7 | 117.48% |
TME260116C00005000 | 2024-06-28 2:20PM EDT | 5.00 | 9.29 | 8.10 | 12.00 | -0.71 | -7.10% | 2 | 10 | 97.46% |
TME260116C00007000 | 2024-06-20 10:17AM EDT | 7.00 | 7.52 | 5.60 | 7.80 | 0.00 | - | 2 | 424 | 62.60% |
TME260116C00010000 | 2024-06-28 3:56PM EDT | 10.00 | 5.50 | 5.30 | 5.70 | -0.45 | -7.56% | 3 | 765 | 52.59% |
TME260116C00012000 | 2024-06-26 3:57PM EDT | 12.00 | 4.55 | 4.00 | 4.50 | 0.00 | - | 5 | 497 | 53.22% |
TME260116C00015000 | 2024-06-21 2:21PM EDT | 15.00 | 3.08 | 2.85 | 3.00 | 0.00 | - | 1 | 296 | 48.61% |
TME260116C00017000 | 2024-06-11 3:51PM EDT | 17.00 | 2.54 | 2.20 | 2.45 | 0.00 | - | 25 | 81 | 49.41% |
TME260116C00020000 | 2024-06-27 12:33PM EDT | 20.00 | 1.56 | 1.50 | 2.05 | 0.00 | - | 2 | 75 | 53.52% |
TME260116C00022000 | 2024-06-05 11:12AM EDT | 22.00 | 1.42 | 1.15 | 1.40 | 0.00 | - | 1 | 14 | 48.90% |
TME260116C00025000 | 2024-06-17 3:40PM EDT | 25.00 | 0.98 | 0.80 | 1.05 | 0.00 | - | 1 | 52 | 49.37% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TME260116P00003000 | 2024-04-23 11:24AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
TME260116P00005000 | 2024-06-24 2:34PM EDT | 5.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 83.50% |
TME260116P00007000 | 2024-06-18 10:21AM EDT | 7.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 34 | 48.15% |
TME260116P00010000 | 2024-05-31 1:54PM EDT | 10.00 | 0.91 | 0.85 | 1.50 | 0.00 | - | 2 | 21 | 53.64% |
TME260116P00012000 | 2024-06-05 10:25AM EDT | 12.00 | 1.60 | 1.55 | 1.80 | 0.00 | - | 40 | 113 | 42.33% |
TME260116P00015000 | 2024-06-21 2:21PM EDT | 15.00 | 3.13 | 3.10 | 3.40 | 0.00 | - | 1 | 5 | 40.65% |
TME260116P00017000 | 2024-05-20 11:35AM EDT | 17.00 | 3.99 | 4.00 | 4.70 | 0.00 | - | 2 | 5 | 39.40% |
TME260116P00022000 | 2024-05-13 10:28AM EDT | 22.00 | 8.20 | 7.90 | 8.30 | 0.00 | - | 1 | 1 | 29.74% |