Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240322C00100000 | 2024-03-18 10:45AM EDT | 2024-03-22 | 3.37 | 0.00 | 0.00 | -0.13 | -3.71% | 18 | 205 | 0.00% |
FAS240328C00100000 | 2024-03-15 10:35AM EDT | 2024-03-28 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
FAS240405C00100000 | 2024-03-13 3:57PM EDT | 2024-04-05 | 6.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
FAS240412C00100000 | 2024-03-08 1:12PM EDT | 2024-04-12 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
FAS240419C00100000 | 2024-03-18 11:47AM EDT | 2024-04-19 | 6.98 | 0.00 | 0.00 | +0.53 | +8.22% | 14 | 1,145 | 0.00% |
FAS240426C00100000 | 2024-03-14 1:20PM EDT | 2024-04-26 | 6.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
FAS240719C00100000 | 2024-03-18 9:33AM EDT | 2024-07-19 | 12.15 | 0.00 | 0.00 | -1.25 | -9.33% | 62 | 380 | 0.00% |
FAS241018C00100000 | 2024-03-18 9:33AM EDT | 2024-10-18 | 16.02 | 0.00 | 0.00 | -0.08 | -0.50% | 62 | 283 | 0.00% |
FAS250117C00100000 | 2024-03-18 1:23PM EDT | 2025-01-17 | 20.40 | 0.00 | 0.00 | +0.40 | +2.00% | 4 | 508 | 0.00% |
FAS260116C00100000 | 2024-03-18 12:26PM EDT | 2026-01-16 | 29.70 | 0.00 | 0.00 | +1.20 | +4.21% | 1 | 177 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240322P00100000 | 2024-03-18 9:46AM EDT | 2024-03-22 | 1.50 | 0.00 | 0.00 | -0.15 | -9.09% | 65 | 331 | 6.25% |
FAS240328P00100000 | 2024-03-18 10:45AM EDT | 2024-03-28 | 1.80 | 0.00 | 0.00 | -0.60 | -25.00% | 60 | 197 | 6.25% |
FAS240405P00100000 | 2024-03-14 11:30AM EDT | 2024-04-05 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
FAS240412P00100000 | 2024-03-14 10:23AM EDT | 2024-04-12 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
FAS240419P00100000 | 2024-03-18 1:18PM EDT | 2024-04-19 | 3.20 | 0.00 | 0.00 | -1.18 | -26.94% | 5 | 78 | 3.13% |
FAS240426P00100000 | 2024-03-15 3:49PM EDT | 2024-04-26 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 9 | 3.13% |
FAS240719P00100000 | 2024-03-18 2:13PM EDT | 2024-07-19 | 7.95 | 0.00 | 0.00 | +0.11 | +1.40% | 11 | 60 | 1.56% |
FAS241018P00100000 | 2024-03-14 9:45AM EDT | 2024-10-18 | 11.14 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 1.56% |
FAS250117P00100000 | 2024-03-18 1:23PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | -0.90 | -5.92% | 3 | 341 | 0.78% |
FAS260116P00100000 | 2024-03-18 11:09AM EDT | 2026-01-16 | 22.40 | 0.00 | 0.00 | -0.07 | -0.31% | 1 | 104 | 0.78% |