Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240405C00080000 | 2024-03-28 2:41PM EDT | 2024-04-05 | 0.09 | 0.03 | 0.11 | -0.05 | -35.71% | 77 | 151 | 58.40% |
W240412C00080000 | 2024-03-28 3:07PM EDT | 2024-04-12 | 0.40 | 0.35 | 0.55 | -0.08 | -16.67% | 3 | 69 | 63.38% |
W240419C00080000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 0.80 | 0.74 | 0.81 | -0.10 | -11.11% | 111 | 1,384 | 61.38% |
W240426C00080000 | 2024-03-27 3:46PM EDT | 2024-04-26 | 1.35 | 1.08 | 1.30 | 0.00 | - | 82 | 96 | 61.84% |
W240503C00080000 | 2024-03-28 3:51PM EDT | 2024-05-03 | 2.67 | 2.35 | 2.92 | +0.68 | +34.17% | 6 | 3 | 77.12% |
W240517C00080000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 3.62 | 3.45 | 3.60 | -0.03 | -0.82% | 36 | 4,514 | 75.51% |
W240621C00080000 | 2024-03-28 2:22PM EDT | 2024-06-21 | 5.10 | 4.95 | 5.10 | +0.06 | +1.19% | 5 | 1,258 | 70.25% |
W240719C00080000 | 2024-03-28 10:25AM EDT | 2024-07-19 | 6.72 | 6.05 | 6.25 | -0.08 | -1.18% | 5 | 33 | 68.69% |
W240816C00080000 | 2024-03-28 12:05PM EDT | 2024-08-16 | 8.30 | 7.65 | 7.80 | -0.05 | -0.60% | 22 | 4,715 | 71.02% |
W240920C00080000 | 2024-03-28 3:07PM EDT | 2024-09-20 | 9.00 | 7.95 | 9.15 | -0.36 | -3.85% | 5 | 23 | 67.99% |
W241220C00080000 | 2024-03-28 3:50PM EDT | 2024-12-20 | 12.35 | 12.30 | 12.55 | -0.55 | -4.26% | 3 | 2,002 | 71.96% |
W250117C00080000 | 2024-03-28 11:55AM EDT | 2025-01-17 | 13.65 | 12.40 | 13.25 | +0.15 | +1.11% | 80 | 1,970 | 70.11% |
W250620C00080000 | 2024-02-28 3:15PM EDT | 2025-06-20 | 12.85 | 17.00 | 17.60 | 0.00 | - | 2 | 184 | 71.85% |
W251219C00080000 | 2024-03-21 9:43AM EDT | 2025-12-19 | 19.97 | 21.05 | 21.70 | 0.00 | - | 5 | 1,578 | 72.41% |
W260116C00080000 | 2024-03-21 9:43AM EDT | 2026-01-16 | 19.99 | 21.55 | 22.25 | 0.00 | - | 5 | 68 | 72.38% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
W240405P00080000 | 2024-03-15 12:16PM EDT | 2024-04-05 | 18.76 | 11.85 | 14.45 | 0.00 | - | 10 | 10 | 111.87% |
W240419P00080000 | 2024-03-25 1:40PM EDT | 2024-04-19 | 15.60 | 12.30 | 13.75 | 0.00 | - | 1 | 47 | 64.55% |
W240503P00080000 | 2024-03-26 10:08AM EDT | 2024-05-03 | 13.80 | 13.45 | 14.85 | -2.36 | -14.60% | 5 | 5 | 68.60% |
W240517P00080000 | 2024-03-27 11:31AM EDT | 2024-05-17 | 14.80 | 15.10 | 15.25 | 0.00 | - | 4 | 18 | 70.28% |
W240621P00080000 | 2024-03-27 11:17AM EDT | 2024-06-21 | 16.10 | 16.25 | 16.55 | 0.00 | - | 4 | 26 | 64.21% |
W240719P00080000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 16.85 | 17.05 | 17.40 | 0.00 | - | 1 | 22 | 61.50% |
W240920P00080000 | 2024-02-29 3:02PM EDT | 2024-09-20 | 25.45 | 19.30 | 19.70 | 0.00 | - | - | 6 | 61.73% |
W250117P00080000 | 2024-02-07 3:39PM EDT | 2025-01-17 | 35.00 | 26.25 | 26.75 | 0.00 | - | 8 | 222 | 76.54% |
W250620P00080000 | 2023-12-18 11:40AM EDT | 2025-06-20 | 30.10 | 34.65 | 35.65 | 0.00 | - | - | 27 | 91.69% |
W251219P00080000 | 2024-02-20 1:36PM EDT | 2025-12-19 | 37.95 | 28.60 | 29.70 | 0.00 | - | 16 | 19 | 59.87% |
W260116P00080000 | 2024-01-24 2:24PM EDT | 2026-01-16 | 35.40 | 35.85 | 36.55 | 0.00 | - | - | 1 | 78.78% |