Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240517C00082000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 5.32 | 4.95 | 5.70 | -1.35 | -20.24% | 65 | 127 | 44.97% |
TTD240524C00082000 | 2024-05-08 3:28PM EDT | 2024-05-24 | 7.85 | 5.45 | 6.10 | 0.00 | - | 1 | 13 | 40.72% |
TTD240531C00082000 | 2024-04-24 12:09PM EDT | 2024-05-31 | 7.20 | 5.60 | 6.40 | 0.00 | - | - | 10 | 38.09% |
TTD240607C00082000 | 2024-05-09 11:24AM EDT | 2024-06-07 | 7.35 | 5.90 | 7.90 | 0.00 | - | 2 | 2 | 51.61% |
TTD240614C00082000 | 2024-05-09 10:29AM EDT | 2024-06-14 | 7.44 | 6.00 | 7.20 | 0.00 | - | 3 | 6 | 38.65% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240517P00082000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.20 | +0.03 | +21.43% | 104 | 893 | 35.35% |
TTD240524P00082000 | 2024-05-10 3:42PM EDT | 2024-05-24 | 0.42 | 0.40 | 0.46 | +0.05 | +13.51% | 2 | 202 | 32.28% |
TTD240531P00082000 | 2024-05-10 10:23AM EDT | 2024-05-31 | 0.66 | 0.66 | 0.72 | +0.01 | +1.54% | 100 | 24 | 31.20% |
TTD240607P00082000 | 2024-05-10 1:15PM EDT | 2024-06-07 | 0.89 | 0.84 | 1.39 | +0.01 | +1.14% | 11 | 6 | 36.28% |