Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240426C00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 5.25 | 5.10 | 6.25 | +3.24 | +161.19% | 2,844 | 2,686 | 50.88% |
TXN240503C00170000 | 2024-04-24 2:56PM EDT | 2024-05-03 | 5.47 | 5.90 | 6.40 | +2.72 | +98.91% | 99 | 610 | 32.20% |
TXN240510C00170000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 6.65 | 5.30 | 6.75 | +3.60 | +118.03% | 32 | 93 | 26.94% |
TXN240517C00170000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 7.16 | 6.80 | 7.05 | +3.90 | +119.63% | 160 | 2,164 | 24.41% |
TXN240524C00170000 | 2024-04-23 3:58PM EDT | 2024-05-24 | 7.15 | 7.50 | 7.90 | +3.35 | +88.16% | 12 | 19 | 26.07% |
TXN240531C00170000 | 2024-04-24 12:26PM EDT | 2024-05-31 | 8.80 | 7.55 | 9.20 | +4.47 | +103.23% | 4 | 36 | 29.76% |
TXN240621C00170000 | 2024-04-24 3:45PM EDT | 2024-06-21 | 10.20 | 9.60 | 9.80 | +4.95 | +94.29% | 140 | 2,005 | 26.04% |
TXN240719C00170000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 12.30 | 11.45 | 11.75 | +4.90 | +66.22% | 17 | 811 | 27.41% |
TXN240920C00170000 | 2024-04-24 1:27PM EDT | 2024-09-20 | 15.15 | 14.40 | 14.80 | +5.30 | +53.81% | 7 | 478 | 27.89% |
TXN241018C00170000 | 2024-04-23 11:47AM EDT | 2024-10-18 | 11.20 | 15.65 | 16.10 | 0.00 | - | 5 | 323 | 28.35% |
TXN241220C00170000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 20.10 | 18.20 | 19.50 | +8.95 | +80.27% | 1 | 199 | 30.53% |
TXN250117C00170000 | 2024-04-23 10:18AM EDT | 2025-01-17 | 14.30 | 18.35 | 19.95 | 0.00 | - | 126 | 4,443 | 29.66% |
TXN250321C00170000 | 2024-04-19 2:35PM EDT | 2025-03-21 | 14.10 | 20.90 | 21.60 | 0.00 | - | 2 | 2 | 29.24% |
TXN250417C00170000 | 2024-04-18 3:58PM EDT | 2025-04-17 | 16.68 | 21.20 | 22.70 | 0.00 | - | 1 | 51 | 29.76% |
TXN250620C00170000 | 2024-04-24 2:27PM EDT | 2025-06-20 | 23.80 | 23.35 | 24.25 | +5.00 | +26.60% | 359 | 420 | 29.54% |
TXN251017C00170000 | 2024-03-06 2:47PM EDT | 2025-10-17 | 27.00 | 22.50 | 23.35 | 0.00 | - | 2 | 3 | 24.99% |
TXN251219C00170000 | 2024-04-24 11:42AM EDT | 2025-12-19 | 29.15 | 27.50 | 28.60 | +9.25 | +46.48% | 4 | 46 | 29.69% |
TXN260116C00170000 | 2024-04-24 11:42AM EDT | 2026-01-16 | 29.85 | 28.30 | 29.25 | +1.70 | +6.04% | 4 | 84 | 29.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240426P00170000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.30 | 0.22 | 0.30 | -6.20 | -95.38% | 1,808 | 616 | 34.28% |
TXN240503P00170000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 1.47 | 1.38 | 1.59 | -5.61 | -79.24% | 252 | 593 | 32.23% |
TXN240510P00170000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 2.11 | 2.03 | 2.26 | -5.52 | -72.35% | 189 | 54 | 29.44% |
TXN240517P00170000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 2.63 | 2.55 | 2.71 | -5.41 | -67.29% | 454 | 2,432 | 27.42% |
TXN240531P00170000 | 2024-04-24 2:29PM EDT | 2024-05-31 | 3.75 | 3.35 | 3.80 | -5.90 | -61.14% | 9 | 1 | 26.94% |
TXN240621P00170000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 4.65 | 4.65 | 4.80 | -5.00 | -51.81% | 222 | 1,730 | 25.34% |
TXN240719P00170000 | 2024-04-24 12:02PM EDT | 2024-07-19 | 5.45 | 5.85 | 6.00 | -4.80 | -46.83% | 49 | 1,613 | 24.52% |
TXN240920P00170000 | 2024-04-24 11:23AM EDT | 2024-09-20 | 8.20 | 8.60 | 8.90 | -4.65 | -36.19% | 1 | 761 | 25.39% |
TXN241018P00170000 | 2024-04-24 3:14PM EDT | 2024-10-18 | 9.80 | 9.15 | 9.60 | -6.50 | -39.88% | 9 | 722 | 24.78% |
TXN241220P00170000 | 2024-04-23 9:41AM EDT | 2024-12-20 | 16.40 | 11.50 | 11.75 | 0.00 | - | 10 | 164 | 25.20% |
TXN250117P00170000 | 2024-04-24 11:42AM EDT | 2025-01-17 | 11.40 | 12.05 | 12.35 | -4.60 | -28.75% | 1 | 3,570 | 24.88% |
TXN250321P00170000 | 2024-04-24 1:11PM EDT | 2025-03-21 | 13.48 | 13.30 | 13.90 | -5.62 | -29.42% | 343 | 3 | 24.79% |
TXN250417P00170000 | 2024-03-07 2:17PM EDT | 2025-04-17 | 14.30 | 17.60 | 18.15 | 0.00 | - | 1 | 38 | 30.17% |
TXN250620P00170000 | 2024-04-24 3:02PM EDT | 2025-06-20 | 15.70 | 14.55 | 15.70 | -0.75 | -4.56% | 1 | 165 | 24.43% |
TXN251017P00170000 | 2024-03-06 10:55AM EDT | 2025-10-17 | 17.67 | 20.10 | 21.60 | 0.00 | - | 1 | 26 | 28.74% |
TXN251219P00170000 | 2024-02-22 2:19PM EDT | 2025-12-19 | 22.09 | 19.20 | 20.05 | 0.00 | - | 132 | 16 | 25.42% |
TXN260116P00170000 | 2024-03-14 11:17AM EDT | 2026-01-16 | 20.70 | 22.35 | 23.20 | 0.00 | - | 89 | 123 | 28.40% |