Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA240531C00017500 | 2024-05-29 12:19PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,269 | 96.88% |
WBA240607C00017500 | 2024-05-29 2:47PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 957 | 59.38% |
WBA240614C00017500 | 2024-05-29 9:47AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 36 | 422 | 53.52% |
WBA240621C00017500 | 2024-05-29 3:59PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 827 | 26,448 | 49.22% |
WBA240628C00017500 | 2024-05-29 1:29PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.22 | -0.11 | -42.31% | 151 | 517 | 53.32% |
WBA240705C00017500 | 2024-05-29 3:48PM EDT | 2024-07-05 | 0.26 | 0.08 | 0.45 | -0.06 | -18.75% | 6 | 57 | 54.49% |
WBA240719C00017500 | 2024-05-29 3:57PM EDT | 2024-07-19 | 0.36 | 0.36 | 0.37 | -0.07 | -16.28% | 1,530 | 7,654 | 52.54% |
WBA240920C00017500 | 2024-05-29 3:58PM EDT | 2024-09-20 | 0.66 | 0.66 | 0.68 | -0.08 | -10.81% | 590 | 3,109 | 46.48% |
WBA241018C00017500 | 2024-05-29 3:57PM EDT | 2024-10-18 | 0.85 | 0.84 | 0.87 | -0.11 | -11.46% | 164 | 3,152 | 47.31% |
WBA250117C00017500 | 2024-05-29 3:42PM EDT | 2025-01-17 | 1.26 | 1.26 | 1.33 | -0.10 | -7.35% | 785 | 5,475 | 47.12% |
WBA250620C00017500 | 2024-05-29 3:46PM EDT | 2025-06-20 | 1.87 | 1.85 | 1.94 | -0.13 | -6.50% | 59 | 3,272 | 46.68% |
WBA260116C00017500 | 2024-05-29 3:49PM EDT | 2026-01-16 | 2.61 | 2.56 | 2.66 | -0.19 | -6.79% | 303 | 2,510 | 47.07% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WBA240531P00017500 | 2024-05-29 3:58PM EDT | 2024-05-31 | 2.62 | 2.45 | 2.87 | +0.60 | +29.70% | 115 | 488 | 145.31% |
WBA240607P00017500 | 2024-05-29 3:58PM EDT | 2024-06-07 | 2.60 | 2.39 | 2.71 | +0.59 | +29.35% | 38 | 130 | 81.25% |
WBA240614P00017500 | 2024-05-29 3:59PM EDT | 2024-06-14 | 2.63 | 2.35 | 4.70 | +0.83 | +46.11% | 6 | 234 | 144.92% |
WBA240621P00017500 | 2024-05-29 2:56PM EDT | 2024-06-21 | 2.79 | 2.62 | 3.00 | +0.71 | +34.13% | 15,377 | 33,605 | 62.70% |
WBA240628P00017500 | 2024-05-28 12:48PM EDT | 2024-06-28 | 2.08 | 2.61 | 2.98 | 0.00 | - | 2 | 48 | 53.52% |
WBA240705P00017500 | 2024-05-29 1:41PM EDT | 2024-07-05 | 2.88 | 2.80 | 4.75 | +0.78 | +37.14% | 14,979 | 22 | 109.28% |
WBA240719P00017500 | 2024-05-29 3:35PM EDT | 2024-07-19 | 2.83 | 2.82 | 2.88 | +0.51 | +21.98% | 99 | 16,387 | 46.68% |
WBA240920P00017500 | 2024-05-29 3:33PM EDT | 2024-09-20 | 3.26 | 3.15 | 3.25 | +0.55 | +20.30% | 78 | 11,745 | 45.12% |
WBA241018P00017500 | 2024-05-29 2:22PM EDT | 2024-10-18 | 3.40 | 3.30 | 3.40 | +0.48 | +16.44% | 86 | 5,427 | 44.97% |
WBA250117P00017500 | 2024-05-29 3:35PM EDT | 2025-01-17 | 3.72 | 3.65 | 3.75 | +0.42 | +12.73% | 431 | 28,109 | 43.02% |
WBA250620P00017500 | 2024-05-29 1:37PM EDT | 2025-06-20 | 4.15 | 4.10 | 4.20 | +0.50 | +13.70% | 323 | 5,845 | 40.94% |
WBA260116P00017500 | 2024-05-29 12:49PM EDT | 2026-01-16 | 4.55 | 4.50 | 4.70 | +0.37 | +8.85% | 93 | 10,417 | 39.60% |