Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
C220715C00075000 | 2022-06-21 9:57AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,198 | 92.19% |
C220819C00075000 | 2022-06-28 3:46PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 350 | 53.13% |
C220916C00075000 | 2022-06-30 9:59AM EDT | 2022-09-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 150 | 2,678 | 42.38% |
C221021C00075000 | 2022-06-30 9:59AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 663 | 35.16% |
C221118C00075000 | 2022-07-01 3:46PM EDT | 2022-11-18 | 0.04 | 0.02 | 0.07 | +0.02 | +100.00% | 15 | 554 | 35.16% |
C221216C00075000 | 2022-07-01 12:26PM EDT | 2022-12-16 | 0.04 | 0.04 | 0.08 | +0.01 | +33.33% | 93 | 460 | 32.72% |
C230120C00075000 | 2022-06-30 1:17PM EDT | 2023-01-20 | 0.08 | 0.07 | 0.11 | 0.00 | - | 5 | 15,619 | 31.15% |
C230616C00075000 | 2022-07-01 12:23PM EDT | 2023-06-16 | 0.32 | 0.30 | 0.38 | +0.01 | +3.23% | 5 | 1,404 | 29.64% |
C240119C00075000 | 2022-07-01 2:55PM EDT | 2024-01-19 | 0.94 | 0.86 | 1.04 | -0.01 | -1.05% | 4 | 35,667 | 29.60% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
C220715P00075000 | 2022-07-01 10:11AM EDT | 2022-07-15 | 29.00 | 28.00 | 28.30 | +5.50 | +23.40% | 1 | 33 | 95.31% |
C220819P00075000 | 2022-07-01 9:37AM EDT | 2022-08-19 | 29.15 | 28.30 | 28.75 | +0.75 | +2.64% | 3 | 162 | 79.98% |
C220916P00075000 | 2022-06-29 9:50AM EDT | 2022-09-16 | 27.80 | 28.25 | 28.75 | 0.00 | - | 1 | 472 | 62.94% |
C221021P00075000 | 2022-06-15 9:36AM EDT | 2022-10-21 | 28.65 | 28.30 | 28.80 | 0.00 | - | 1 | 49 | 53.61% |
C221216P00075000 | 2022-06-09 9:50AM EDT | 2022-12-16 | 24.55 | 28.25 | 28.85 | 0.00 | - | - | 5 | 49.51% |
C230120P00075000 | 2022-06-27 10:58AM EDT | 2023-01-20 | 27.48 | 28.35 | 28.80 | 0.00 | - | 10 | 5,028 | 44.26% |
C240119P00075000 | 2022-06-27 10:58AM EDT | 2024-01-19 | 27.78 | 28.45 | 29.40 | 0.00 | - | 10 | 654 | 31.40% |