Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
Z240621C00047500 | 2024-05-31 12:58PM EDT | 2024-06-21 | 0.19 | 0.20 | 0.26 | +0.06 | +46.15% | 5 | 5,104 | 49.22% |
Z240719C00047500 | 2024-05-31 3:49PM EDT | 2024-07-19 | 0.55 | 0.58 | 0.66 | +0.15 | +37.50% | 25 | 1,152 | 43.36% |
Z240816C00047500 | 2024-05-30 3:40PM EDT | 2024-08-16 | 1.39 | 1.45 | 1.52 | +0.29 | +26.36% | 2 | 7,634 | 49.10% |
Z241115C00047500 | 2024-05-31 10:16AM EDT | 2024-11-15 | 2.72 | 3.10 | 3.30 | +0.07 | +2.64% | 14 | 403 | 50.60% |
Z250117C00047500 | 2024-05-29 11:40AM EDT | 2025-01-17 | 3.20 | 3.85 | 4.05 | 0.00 | - | 9 | 98 | 49.06% |
Z250620C00047500 | 2024-05-30 12:05PM EDT | 2025-06-20 | 5.37 | 5.90 | 6.20 | 0.00 | - | 5 | 193 | 50.00% |
Z251219C00047500 | 2024-04-16 12:00PM EDT | 2025-12-19 | 9.87 | 9.10 | 10.15 | 0.00 | - | 1 | 14 | 58.83% |
Z260116C00047500 | 2024-05-23 12:29PM EDT | 2026-01-16 | 8.05 | 8.05 | 8.40 | 0.00 | - | 15 | 24 | 50.65% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
Z240621P00047500 | 2024-05-31 11:29AM EDT | 2024-06-21 | 7.41 | 5.80 | 7.15 | -0.59 | -7.38% | 2 | 5,790 | 64.01% |
Z240719P00047500 | 2024-05-31 10:34AM EDT | 2024-07-19 | 8.04 | 6.80 | 7.20 | +3.24 | +67.50% | 1 | 1 | 43.12% |
Z240816P00047500 | 2024-05-30 9:56AM EDT | 2024-08-16 | 8.12 | 7.15 | 8.40 | -0.30 | -3.56% | 1 | 4,166 | 54.13% |
Z241115P00047500 | 2024-05-22 11:39AM EDT | 2024-11-15 | 8.10 | 8.60 | 8.75 | 0.00 | - | 22 | 430 | 40.13% |
Z250117P00047500 | 2024-05-31 10:25AM EDT | 2025-01-17 | 9.75 | 9.05 | 9.30 | +0.30 | +3.17% | 8 | 395 | 38.75% |
Z250620P00047500 | 2024-04-29 12:50PM EDT | 2025-06-20 | 9.55 | 10.75 | 12.20 | 0.00 | - | 1 | 17 | 47.64% |
Z251219P00047500 | 2024-03-15 10:24AM EDT | 2025-12-19 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 32.59% |
Z260116P00047500 | 2024-05-07 2:12PM EDT | 2026-01-16 | 10.60 | 11.15 | 11.70 | 0.00 | - | 21 | 582 | 35.93% |