Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240419C00120000 | 2023-12-07 4:06PM EDT | 2024-04-19 | 40.15 | 45.55 | 46.90 | 0.00 | - | 2 | 14 | 530.08% |
TXN240621C00120000 | 2024-02-13 4:15PM EDT | 2024-06-21 | 38.01 | 49.90 | 53.90 | 0.00 | - | 1 | 21 | 102.92% |
TXN241018C00120000 | 2023-10-27 2:36PM EDT | 2024-10-18 | 31.25 | 38.40 | 39.50 | 0.00 | - | 10 | 10 | 0.00% |
TXN250117C00120000 | 2024-02-02 3:23PM EDT | 2025-01-17 | 44.58 | 54.25 | 55.55 | 0.00 | - | 2 | 53 | 57.68% |
TXN250417C00120000 | 2024-04-12 11:05AM EDT | 2025-04-17 | 52.10 | 48.00 | 48.80 | 0.00 | - | 3 | 16 | 35.37% |
TXN250620C00120000 | 2024-01-26 4:34PM EDT | 2025-06-20 | 49.60 | 49.25 | 50.50 | 0.00 | - | 2 | 0 | 36.65% |
TXN260116C00120000 | 2024-03-28 2:22PM EDT | 2026-01-16 | 60.27 | 51.10 | 53.00 | 0.00 | - | 1 | 6 | 34.52% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240419P00120000 | 2024-04-09 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.07 | 0.00 | - | 19 | 317 | 237.50% |
TXN240426P00120000 | 2024-04-03 11:32AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 92.19% |
TXN240517P00120000 | 2024-03-26 12:20PM EDT | 2024-05-17 | 0.13 | 0.02 | 1.32 | 0.00 | - | 4 | 4 | 69.73% |
TXN240621P00120000 | 2024-03-15 2:06PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.23 | 0.00 | - | 1 | 1,061 | 38.43% |
TXN240719P00120000 | 2024-04-12 10:50AM EDT | 2024-07-19 | 0.25 | 0.29 | 0.38 | 0.00 | - | 1 | 21 | 34.96% |
TXN240920P00120000 | 2024-03-26 3:49PM EDT | 2024-09-20 | 0.71 | 0.91 | 1.06 | 0.00 | - | 4 | 158 | 33.47% |
TXN241018P00120000 | 2024-04-05 10:58AM EDT | 2024-10-18 | 1.00 | 1.16 | 1.26 | 0.00 | - | 1 | 202 | 32.14% |
TXN241220P00120000 | 2024-03-01 11:29AM EDT | 2024-12-20 | 1.74 | 1.20 | 1.69 | 0.00 | - | 5 | 5 | 29.96% |
TXN250117P00120000 | 2024-04-18 12:42PM EDT | 2025-01-17 | 2.31 | 2.28 | 2.47 | +0.58 | +33.53% | 2 | 539 | 31.70% |
TXN250417P00120000 | 2024-04-18 3:43PM EDT | 2025-04-17 | 3.55 | 2.79 | 3.70 | +0.25 | +7.58% | 3 | 24 | 31.40% |
TXN250620P00120000 | 2024-01-30 3:04PM EDT | 2025-06-20 | 4.50 | 2.57 | 3.85 | 0.00 | - | 2 | 8 | 29.36% |
TXN251017P00120000 | 2024-02-16 2:16PM EDT | 2025-10-17 | 5.55 | 3.45 | 4.80 | 0.00 | - | 3 | 12 | 28.16% |
TXN251219P00120000 | 2024-04-01 1:51PM EDT | 2025-12-19 | 4.65 | 5.90 | 6.55 | 0.00 | - | 4 | 60 | 30.19% |
TXN260116P00120000 | 2024-04-16 9:37AM EDT | 2026-01-16 | 6.20 | 6.45 | 9.00 | 0.00 | - | 3 | 109 | 33.98% |