Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FANG220819C00115000 | 2022-08-12 3:32PM EDT | 2022-08-19 | 17.99 | 17.90 | 18.30 | +0.19 | +1.07% | 3,927 | 1,508 | 71.68% |
FANG220916C00115000 | 2022-08-11 2:01PM EDT | 2022-09-16 | 19.70 | 19.50 | 20.10 | 0.00 | - | 7 | 139 | 50.46% |
FANG221216C00115000 | 2022-08-11 9:43AM EDT | 2022-12-16 | 23.60 | 25.70 | 26.40 | 0.00 | - | 6 | 63 | 53.36% |
FANG230120C00115000 | 2022-08-11 9:36AM EDT | 2023-01-20 | 25.57 | 26.80 | 28.50 | 0.00 | - | 4 | 223 | 52.62% |
FANG230317C00115000 | 2022-08-05 1:39PM EDT | 2023-03-17 | 22.00 | 29.30 | 30.40 | 0.00 | - | 5 | 44 | 51.64% |
FANG240119C00115000 | 2022-08-11 2:14PM EDT | 2024-01-19 | 37.22 | 36.60 | 38.70 | 0.00 | - | 5 | 199 | 49.27% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FANG220819P00115000 | 2022-08-12 3:47PM EDT | 2022-08-19 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 40 | 1,120 | 62.31% |
FANG220916P00115000 | 2022-08-12 1:10PM EDT | 2022-09-16 | 2.45 | 2.20 | 2.40 | +0.10 | +4.26% | 19 | 780 | 56.91% |
FANG221216P00115000 | 2022-08-11 11:17AM EDT | 2022-12-16 | 9.09 | 8.20 | 8.50 | 0.00 | - | 1 | 125 | 55.06% |
FANG230120P00115000 | 2022-08-11 3:53PM EDT | 2023-01-20 | 9.90 | 9.50 | 10.10 | 0.00 | - | 2 | 225 | 53.59% |
FANG230317P00115000 | 2022-08-05 10:12AM EDT | 2023-03-17 | 15.60 | 11.50 | 12.50 | 0.00 | - | 10 | 5 | 52.46% |
FANG240119P00115000 | 2022-08-04 3:53PM EDT | 2024-01-19 | 24.30 | 18.70 | 20.20 | 0.00 | - | 1 | 545 | 48.62% |