Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
X240328C00055000 | 2024-03-15 3:56PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 311 | 206.25% |
X240405C00055000 | 2024-03-26 3:16PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 77.34% |
X240412C00055000 | 2024-03-20 1:08PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 57.81% |
X240419C00055000 | 2024-03-26 2:37PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 389 | 50.00% |
X240426C00055000 | 2024-03-28 12:23PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 20 | 150 | 50.00% |
X240517C00055000 | 2024-03-18 10:03AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.04 | 0.00 | - | 19 | 61 | 37.11% |
X240621C00055000 | 2024-03-26 12:18PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | 0.00 | - | 2 | 543 | 31.74% |
X240719C00055000 | 2024-03-18 2:20PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.19 | 0.00 | - | 33 | 1,208 | 32.42% |
X240920C00055000 | 2024-03-28 9:31AM EDT | 2024-09-20 | 0.29 | 0.15 | 0.29 | +0.04 | +16.00% | 1 | 5,569 | 28.52% |
X241018C00055000 | 2024-03-27 10:41AM EDT | 2024-10-18 | 0.32 | 0.25 | 0.34 | 0.00 | - | 258 | 546 | 27.49% |
X241115C00055000 | 2024-03-28 1:14PM EDT | 2024-11-15 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 2 | 889 | 25.98% |
X250117C00055000 | 2024-03-28 11:09AM EDT | 2025-01-17 | 0.29 | 0.25 | 0.33 | -0.03 | -9.38% | 9 | 59,256 | 22.73% |
X250620C00055000 | 2024-03-21 12:32PM EDT | 2025-06-20 | 0.84 | 0.45 | 1.00 | 0.00 | - | 4 | 142 | 25.17% |
X251219C00055000 | 2024-03-28 9:30AM EDT | 2025-12-19 | 1.49 | 0.60 | 1.45 | +0.49 | +49.00% | 1 | 2,045 | 24.20% |
X260116C00055000 | 2024-03-28 12:20PM EDT | 2026-01-16 | 1.15 | 0.80 | 1.45 | -0.30 | -20.69% | 2 | 1,357 | 23.68% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
X240405P00055000 | 2024-03-14 1:04PM EDT | 2024-04-05 | 16.00 | 12.70 | 15.85 | 0.00 | - | 6 | 0 | 126.56% |
X240419P00055000 | 2023-12-18 12:25PM EDT | 2024-04-19 | 4.10 | 7.00 | 10.05 | 0.00 | - | - | 1 | 0.00% |
X240621P00055000 | 2023-12-22 1:24PM EDT | 2024-06-21 | 7.30 | 4.90 | 8.35 | 0.00 | - | 1 | 0 | 0.00% |
X241115P00055000 | 2024-02-12 11:42AM EDT | 2024-11-15 | 8.60 | 7.55 | 10.80 | 0.00 | - | 2 | 0 | 0.00% |
X250117P00055000 | 2024-02-06 3:03PM EDT | 2025-01-17 | 9.15 | 5.40 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
X250620P00055000 | 2024-01-26 3:54PM EDT | 2025-06-20 | 6.50 | 5.50 | 10.50 | 0.00 | - | 50 | 0 | 0.00% |
X251219P00055000 | 2024-03-08 4:50PM EDT | 2025-12-19 | 7.55 | 11.50 | 16.50 | 0.00 | - | 20 | 23 | 30.34% |
X260116P00055000 | 2024-03-13 1:08PM EDT | 2026-01-16 | 15.00 | 11.70 | 16.50 | 0.00 | - | 10 | 2 | 29.69% |