Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TZA240614C00017000 | 2024-06-14 3:59PM EDT | 2024-06-14 | 2.82 | 2.68 | 3.20 | +1.45 | +105.84% | 25 | 342 | 247.66% |
TZA240621C00017000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 2.95 | 2.66 | 2.88 | +0.91 | +44.61% | 52 | 621 | 75.00% |
TZA240628C00017000 | 2024-06-13 10:11AM EDT | 2024-06-28 | 2.00 | 0.98 | 4.90 | 0.00 | - | 2 | 4 | 64.06% |
TZA240705C00017000 | 2024-06-14 3:25PM EDT | 2024-07-05 | 2.95 | 1.75 | 4.90 | +0.80 | +37.21% | 24 | 10 | 85.55% |
TZA240712C00017000 | 2024-06-14 10:07AM EDT | 2024-07-12 | 2.93 | 2.24 | 5.10 | +1.23 | +72.35% | 8 | 20 | 95.21% |
TZA240719C00017000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 3.05 | 2.86 | 3.75 | +0.88 | +40.55% | 62 | 255 | 65.72% |
TZA240726C00017000 | 2024-06-13 10:28AM EDT | 2024-07-26 | 2.40 | 1.33 | 5.00 | 0.00 | - | 2 | 1 | 52.44% |
TZA241018C00017000 | 2024-06-14 10:00AM EDT | 2024-10-18 | 3.70 | 2.48 | 4.25 | +1.25 | +51.02% | 1 | 76 | 60.84% |
TZA250117C00017000 | 2024-06-14 10:43AM EDT | 2025-01-17 | 4.70 | 2.43 | 5.20 | +0.85 | +22.08% | 2 | 12 | 64.75% |
TZA260116C00017000 | 2024-05-17 10:44AM EDT | 2026-01-16 | 5.10 | 6.35 | 7.90 | 0.00 | - | 1 | 55 | 62.23% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TZA240614P00017000 | 2024-06-14 2:48PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 2 | 636 | 176.56% |
TZA240621P00017000 | 2024-06-14 2:40PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 30 | 215 | 50.00% |
TZA240628P00017000 | 2024-06-14 3:17PM EDT | 2024-06-28 | 0.08 | 0.02 | 0.62 | -0.07 | -46.67% | 1 | 188 | 84.38% |
TZA240705P00017000 | 2024-06-12 10:56AM EDT | 2024-07-05 | 0.76 | 0.08 | 1.62 | 0.00 | - | - | 103 | 108.01% |
TZA240719P00017000 | 2024-06-14 1:59PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.71 | -0.17 | -35.42% | 2 | 194 | 65.72% |
TZA241018P00017000 | 2024-06-14 10:02AM EDT | 2024-10-18 | 1.18 | 0.10 | 1.34 | -0.22 | -15.71% | 2 | 189 | 58.01% |
TZA250117P00017000 | 2024-06-14 2:05PM EDT | 2025-01-17 | 2.08 | 2.00 | 2.15 | -0.12 | -5.45% | 11 | 10 | 58.55% |
TZA260116P00017000 | 2024-05-17 9:30AM EDT | 2026-01-16 | 5.65 | 4.25 | 5.55 | 0.00 | - | 1 | 15 | 69.17% |