Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510C00137000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 5.60 | 5.40 | 6.30 | +3.30 | +143.48% | 236 | 927 | 54.83% |
TSM240517C00137000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 6.55 | 6.20 | 6.55 | +2.98 | +83.47% | 34 | 332 | 38.21% |
TSM240524C00137000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 7.55 | 7.40 | 7.60 | +3.01 | +66.30% | 20 | 331 | 39.39% |
TSM240531C00137000 | 2024-05-03 1:04PM EDT | 2024-05-31 | 7.70 | 7.85 | 8.45 | +2.99 | +63.48% | 6 | 125 | 39.75% |
TSM240607C00137000 | 2024-05-03 11:14AM EDT | 2024-06-07 | 8.15 | 8.15 | 9.05 | +8.15 | - | 22 | 25 | 39.04% |
TSM240614C00137000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 7.61 | 8.75 | 10.85 | +7.61 | - | 1 | 0 | 45.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM240510P00137000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.82 | 0.80 | 0.83 | -2.11 | -72.01% | 462 | 331 | 37.96% |
TSM240517P00137000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 1.69 | 1.60 | 1.65 | -2.53 | -59.95% | 1,039 | 220 | 34.38% |
TSM240524P00137000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 2.45 | 2.43 | 2.50 | -2.70 | -52.43% | 14 | 292 | 34.80% |
TSM240531P00137000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 2.90 | 2.82 | 2.89 | -2.76 | -48.76% | 15 | 11 | 32.59% |
TSM240607P00137000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 3.77 | 3.30 | 3.45 | -1.30 | -25.64% | 5 | 30 | 32.51% |