Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240419C00130000 | 2024-01-26 2:42PM EDT | 2024-04-19 | 34.79 | 34.00 | 36.25 | 0.00 | - | 3 | 58 | 0.00% |
TXN240621C00130000 | 2024-01-31 2:55PM EDT | 2024-06-21 | 33.86 | 40.70 | 44.60 | 0.00 | - | 3 | 35 | 39.62% |
TXN240920C00130000 | 2024-03-22 3:59PM EDT | 2024-09-20 | 44.60 | 45.50 | 46.10 | 0.00 | - | 14 | 14 | 36.15% |
TXN241018C00130000 | 2023-10-18 1:49PM EDT | 2024-10-18 | 32.08 | 31.95 | 34.15 | 0.00 | - | - | 0 | 0.00% |
TXN250117C00130000 | 2024-03-27 9:53AM EDT | 2025-01-17 | 44.75 | 47.65 | 48.30 | 0.00 | - | 1 | 42 | 34.93% |
TXN250417C00130000 | 2024-02-21 2:09PM EDT | 2025-04-17 | 40.80 | 47.40 | 48.65 | 0.00 | - | 20 | 24 | 31.46% |
TXN250620C00130000 | 2024-02-08 2:54PM EDT | 2025-06-20 | 38.70 | 49.05 | 50.20 | 0.00 | - | 2 | 15 | 32.52% |
TXN251017C00130000 | 2024-02-28 12:00PM EDT | 2025-10-17 | 43.65 | 51.40 | 54.20 | 0.00 | - | - | 1 | 35.98% |
TXN251219C00130000 | 2024-01-09 11:31AM EDT | 2025-12-19 | 48.25 | 40.95 | 42.00 | 0.00 | - | - | 1 | 0.00% |
TXN260116C00130000 | 2024-03-25 12:41PM EDT | 2026-01-16 | 51.00 | 52.25 | 53.65 | 0.00 | - | 1 | 16 | 32.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TXN240328P00130000 | 2024-03-08 2:09PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 193.75% |
TXN240412P00130000 | 2024-03-22 3:36PM EDT | 2024-04-12 | 0.07 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 71.78% |
TXN240419P00130000 | 2024-03-20 3:16PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 868 | 46.88% |
TXN240517P00130000 | 2024-03-27 10:25AM EDT | 2024-05-17 | 0.13 | 0.06 | 0.11 | 0.00 | - | 1 | 33 | 35.94% |
TXN240621P00130000 | 2024-03-22 9:53AM EDT | 2024-06-21 | 0.26 | 0.20 | 0.25 | 0.00 | - | 1 | 1,073 | 31.40% |
TXN240719P00130000 | 2024-03-27 12:56PM EDT | 2024-07-19 | 0.44 | 0.35 | 0.41 | 0.00 | - | 3 | 62 | 29.79% |
TXN240920P00130000 | 2024-03-22 10:37AM EDT | 2024-09-20 | 1.10 | 0.96 | 1.01 | 0.00 | - | 3 | 33 | 28.93% |
TXN241018P00130000 | 2024-03-22 3:49PM EDT | 2024-10-18 | 1.39 | 1.24 | 1.32 | 0.00 | - | 38 | 395 | 28.71% |
TXN241220P00130000 | 2024-03-26 12:03PM EDT | 2024-12-20 | 2.75 | 2.14 | 2.23 | 0.00 | - | 5 | 24 | 29.02% |
TXN250117P00130000 | 2024-03-28 9:37AM EDT | 2025-01-17 | 2.45 | 2.45 | 2.56 | -0.70 | -22.22% | 41 | 1,451 | 28.80% |
TXN250417P00130000 | 2024-03-26 1:25PM EDT | 2025-04-17 | 4.40 | 3.55 | 3.75 | 0.00 | - | 1 | 19 | 28.60% |
TXN250620P00130000 | 2024-03-19 11:13AM EDT | 2025-06-20 | 5.75 | 4.30 | 5.05 | 0.00 | - | 11 | 76 | 29.55% |
TXN251017P00130000 | 2024-03-19 11:18AM EDT | 2025-10-17 | 7.10 | 5.60 | 6.00 | 0.00 | - | 10 | 10 | 28.14% |
TXN251219P00130000 | 2024-03-21 3:27PM EDT | 2025-12-19 | 6.30 | 6.35 | 6.80 | 0.00 | - | - | 3 | 28.12% |
TXN260116P00130000 | 2024-03-15 12:01PM EDT | 2026-01-16 | 7.88 | 6.65 | 6.95 | 0.00 | - | 1 | 125 | 27.78% |