Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
Z240614C00060000 | 2024-05-16 3:52PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 82.81% |
Z240621C00060000 | 2024-05-29 12:25PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.28 | -0.05 | -38.46% | 1 | 5,260 | 88.48% |
Z240719C00060000 | 2024-05-29 12:25PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.14 | 0.00 | - | - | 1 | 52.15% |
Z240816C00060000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.24 | +0.04 | +25.00% | 1 | 2,106 | 50.59% |
Z241115C00060000 | 2024-05-31 1:28PM EDT | 2024-11-15 | 0.86 | 0.92 | 0.97 | +0.07 | +8.86% | 1 | 521 | 48.32% |
Z250117C00060000 | 2024-05-29 2:32PM EDT | 2025-01-17 | 1.08 | 1.28 | 1.41 | 0.00 | - | 5 | 2,933 | 46.39% |
Z250620C00060000 | 2024-05-22 3:53PM EDT | 2025-06-20 | 2.92 | 2.68 | 2.90 | 0.00 | - | 2 | 289 | 47.19% |
Z251219C00060000 | 2024-05-30 1:08PM EDT | 2025-12-19 | 4.00 | 4.20 | 5.55 | 0.00 | - | 2 | 707 | 52.95% |
Z260116C00060000 | 2024-05-31 12:52PM EDT | 2026-01-16 | 4.55 | 4.30 | 5.65 | +0.55 | +13.75% | 5 | 212 | 52.19% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
Z240621P00060000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 20.20 | 18.40 | 20.20 | 0.00 | - | 5 | 18 | 97.66% |
Z240816P00060000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 16.41 | 20.60 | 21.30 | 0.00 | - | 251 | 2 | 89.28% |
Z241115P00060000 | 2024-05-28 11:34AM EDT | 2024-11-15 | 20.00 | 18.15 | 19.30 | 0.00 | - | 10 | 243 | 34.62% |
Z250117P00060000 | 2024-05-22 2:42PM EDT | 2025-01-17 | 19.15 | 18.80 | 20.40 | 0.00 | - | 50 | 1,823 | 45.76% |
Z250620P00060000 | 2024-04-11 10:32AM EDT | 2025-06-20 | 17.35 | 18.50 | 19.75 | 0.00 | - | 1 | 7 | 29.15% |
Z251219P00060000 | 2024-04-22 12:58PM EDT | 2025-12-19 | 21.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Z260116P00060000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 19.99 | 19.40 | 23.00 | 0.00 | - | 2 | 4 | 43.65% |