Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510C00133000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 8.90 | 7.90 | 10.00 | +4.35 | +95.60% | 65 | 356 | 69.87% |
TSM240517C00133000 | 2024-05-03 2:27PM EDT | 2024-05-17 | 9.91 | 9.30 | 9.75 | +4.46 | +81.83% | 55 | 196 | 41.65% |
TSM240524C00133000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 9.71 | 9.80 | 10.60 | +3.41 | +54.13% | 5 | 343 | 42.02% |
TSM240531C00133000 | 2024-05-03 9:48AM EDT | 2024-05-31 | 10.10 | 10.55 | 12.75 | +3.66 | +56.83% | 1 | 81 | 52.93% |
TSM240607C00133000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 11.60 | 10.95 | 11.60 | +11.60 | - | 10 | 70 | 39.10% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510P00133000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.27 | 0.25 | 0.27 | -1.17 | -81.25% | 150 | 220 | 39.89% |
TSM240517P00133000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.73 | 0.72 | 0.76 | -1.78 | -70.92% | 124 | 543 | 35.18% |
TSM240524P00133000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 1.36 | 1.34 | 1.40 | -1.74 | -56.13% | 29 | 5,314 | 35.43% |
TSM240531P00133000 | 2024-05-03 2:05PM EDT | 2024-05-31 | 1.70 | 1.64 | 1.71 | -2.10 | -55.26% | 21 | 44 | 33.08% |
TSM240607P00133000 | 2024-05-03 12:40PM EDT | 2024-06-07 | 2.19 | 2.06 | 2.14 | -1.81 | -45.25% | 12 | 46 | 32.63% |
TSM240614P00133000 | 2024-05-03 10:39AM EDT | 2024-06-14 | 3.04 | 2.51 | 2.85 | +3.04 | - | 1 | 0 | 34.31% |