Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240503C00600000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 0.32 | 0.25 | 0.55 | -0.08 | -20.00% | 140 | 177 | 21.97% |
TMO240510C00600000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 1.00 | 0.05 | 1.85 | -0.70 | -41.18% | 21 | 41 | 21.68% |
TMO240517C00600000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 2.18 | 2.15 | 7.20 | -0.62 | -22.14% | 4 | 460 | 30.80% |
TMO240524C00600000 | 2024-04-26 1:10PM EDT | 2024-05-24 | 3.80 | 1.95 | 6.70 | -0.30 | -7.32% | 6 | 8 | 25.74% |
TMO240621C00600000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 8.32 | 5.80 | 9.00 | -0.78 | -8.57% | 193 | 623 | 21.17% |
TMO240920C00600000 | 2024-04-26 11:16AM EDT | 2024-09-20 | 25.00 | 25.00 | 25.70 | -0.20 | -0.79% | 6 | 127 | 25.22% |
TMO241220C00600000 | 2024-04-26 1:23PM EDT | 2024-12-20 | 39.50 | 38.60 | 40.20 | -1.30 | -3.19% | 4 | 30 | 27.74% |
TMO250117C00600000 | 2024-04-26 1:46PM EDT | 2025-01-17 | 42.91 | 41.70 | 44.40 | -0.89 | -2.03% | 11 | 681 | 28.40% |
TMO250620C00600000 | 2024-04-17 10:06AM EDT | 2025-06-20 | 51.58 | 60.70 | 66.90 | 0.00 | - | 1 | 3 | 31.77% |
TMO260116C00600000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 84.10 | 80.20 | 89.00 | 0.00 | - | 2 | 40 | 33.31% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TMO240517P00600000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 23.80 | 24.20 | 28.60 | 0.00 | - | 1 | 24 | 18.77% |
TMO240621P00600000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 23.50 | 29.80 | 32.10 | 0.00 | - | 2 | 41 | 16.86% |
TMO240920P00600000 | 2024-04-24 10:31AM EDT | 2024-09-20 | 42.10 | 40.10 | 41.10 | 0.00 | - | 14 | 20 | 17.37% |
TMO250117P00600000 | 2024-04-26 12:23PM EDT | 2025-01-17 | 49.50 | 48.30 | 50.20 | -1.90 | -3.70% | 58 | 195 | 17.77% |
TMO260116P00600000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 18.18% |