Strike:46.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00046000 | 2024-06-18 12:23PM EDT | 2024-06-28 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240705C00046000 | 2024-06-20 10:54AM EDT | 2024-07-05 | 6.00 | 0.00 | 0.00 | 0.00 | - | 55 | 55 | 0.00% |
| TMF240719C00046000 | 2024-06-20 11:17AM EDT | 2024-07-19 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMF240816C00046000 | 2024-06-25 11:38AM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | -0.15 | -1.91% | 6 | 820 | 0.00% |
| TMF241115C00046000 | 2024-06-21 1:01PM EDT | 2024-11-15 | 9.47 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| TMF250117C00046000 | 2024-06-25 12:58PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | -0.05 | -0.47% | 2 | 89 | 0.00% |
| TMF250221C00046000 | 2024-06-21 3:42PM EDT | 2025-02-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMF260116C00046000 | 2024-06-13 1:02PM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00046000 | 2024-06-21 1:20PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 25.00% |
| TMF240705P00046000 | 2024-06-20 1:30PM EDT | 2024-07-05 | 0.22 | 0.00 | 0.00 | 0.00 | - | 59 | 73 | 12.50% |
| TMF240712P00046000 | 2024-06-25 10:32AM EDT | 2024-07-12 | 0.14 | 0.00 | 0.00 | -0.15 | -51.72% | 2 | 11 | 12.50% |
| TMF240719P00046000 | 2024-06-24 3:49PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 130 | 12.50% |
| TMF240726P00046000 | 2024-06-21 11:55AM EDT | 2024-07-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| TMF240802P00046000 | 2024-06-25 12:34PM EDT | 2024-08-02 | 0.52 | 0.00 | 0.00 | -0.31 | -37.35% | 2 | 5 | 6.25% |
| TMF240816P00046000 | 2024-06-25 1:12PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | -0.06 | -7.41% | 4 | 137 | 6.25% |
| TMF241115P00046000 | 2024-06-24 10:12AM EDT | 2024-11-15 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 946 | 3.13% |
| TMF250117P00046000 | 2024-06-21 10:27AM EDT | 2025-01-17 | 3.66 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 3.13% |
| TMF260116P00046000 | 2024-06-14 10:27AM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
© 2024 Yahoo. All rights reserved.