Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
C220708C00065000 | 2022-06-17 9:33AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 120 | 134.38% |
C220715C00065000 | 2022-07-06 3:04PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 118 | 16,714 | 79.69% |
C220722C00065000 | 2022-06-08 10:58AM EDT | 2022-07-22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 63.28% |
C220819C00065000 | 2022-07-06 11:58AM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 20 | 2,538 | 42.58% |
C220916C00065000 | 2022-07-06 3:31PM EDT | 2022-09-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 4,443 | 35.74% |
C221021C00065000 | 2022-07-06 11:07AM EDT | 2022-10-21 | 0.09 | 0.09 | 0.12 | 0.00 | - | 34 | 2,801 | 33.69% |
C221118C00065000 | 2022-06-30 3:22PM EDT | 2022-11-18 | 0.16 | 0.13 | 0.18 | 0.00 | - | 4 | 454 | 32.32% |
C221216C00065000 | 2022-07-06 2:04PM EDT | 2022-12-16 | 0.23 | 0.23 | 0.26 | -0.01 | -4.17% | 8 | 1,820 | 31.64% |
C230120C00065000 | 2022-07-06 3:58PM EDT | 2023-01-20 | 0.38 | 0.34 | 0.38 | +0.03 | +8.57% | 256 | 37,260 | 31.20% |
C230616C00065000 | 2022-07-06 1:45PM EDT | 2023-06-16 | 0.84 | 0.83 | 0.96 | 0.00 | - | 12 | 2,550 | 30.15% |
C240119C00065000 | 2022-07-06 2:05PM EDT | 2024-01-19 | 1.80 | 1.80 | 1.95 | -0.03 | -1.64% | 163 | 48,304 | 29.96% |
C240621C00065000 | 2022-07-06 2:53PM EDT | 2024-06-21 | 2.28 | 2.25 | 2.76 | -0.12 | -5.00% | 2 | 36 | 30.45% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
C220708P00065000 | 2022-06-28 9:40AM EDT | 2022-07-08 | 15.95 | 18.75 | 19.00 | 0.00 | - | 1 | 0 | 160.94% |
C220715P00065000 | 2022-06-29 10:00AM EDT | 2022-07-15 | 17.70 | 18.70 | 18.95 | 0.00 | - | 9 | 0 | 107.42% |
C220819P00065000 | 2022-07-06 3:50PM EDT | 2022-08-19 | 19.15 | 19.10 | 19.35 | -0.14 | -0.73% | 11 | 465 | 65.43% |
C220916P00065000 | 2022-07-01 9:54AM EDT | 2022-09-16 | 18.70 | 19.10 | 19.40 | 0.00 | - | 2 | 2,564 | 52.20% |
C221021P00065000 | 2022-07-01 3:57PM EDT | 2022-10-21 | 18.70 | 19.15 | 19.45 | 0.00 | - | 4 | 535 | 47.41% |
C221118P00065000 | 2022-07-06 11:56AM EDT | 2022-11-18 | 19.85 | 19.30 | 19.50 | +0.05 | +0.25% | 12 | 128 | 43.14% |
C221216P00065000 | 2022-07-06 11:02AM EDT | 2022-12-16 | 20.00 | 19.25 | 19.60 | +0.75 | +3.90% | 2 | 233 | 40.85% |
C230120P00065000 | 2022-07-06 3:11PM EDT | 2023-01-20 | 19.35 | 19.20 | 19.70 | -0.25 | -1.28% | 9 | 45,823 | 38.43% |
C230616P00065000 | 2022-07-06 9:33AM EDT | 2023-06-16 | 19.58 | 19.75 | 20.00 | +0.85 | +4.54% | 20 | 105 | 31.93% |
C240119P00065000 | 2022-06-30 9:49AM EDT | 2024-01-19 | 21.00 | 20.15 | 20.85 | 0.00 | - | 1 | 7,428 | 30.30% |