Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240322C00105000 | 2024-03-18 2:27PM EDT | 2024-03-22 | 1.22 | 1.10 | 1.25 | +0.17 | +16.19% | 552 | 403 | 44.09% |
FAS240328C00105000 | 2024-03-18 3:50PM EDT | 2024-03-28 | 2.08 | 1.90 | 2.10 | +0.03 | +1.46% | 93 | 105 | 40.67% |
FAS240405C00105000 | 2024-03-18 12:02PM EDT | 2024-04-05 | 2.83 | 0.00 | 0.00 | -0.86 | -23.31% | 5 | 0 | 1.56% |
FAS240412C00105000 | 2024-03-18 11:54AM EDT | 2024-04-12 | 3.54 | 3.50 | 3.70 | +3.54 | - | 16 | 0 | 40.65% |
FAS240419C00105000 | 2024-03-18 1:00PM EDT | 2024-04-19 | 4.28 | 0.00 | 0.00 | +0.44 | +11.46% | 35 | 0 | 1.56% |
FAS240517C00105000 | 2024-03-18 11:51AM EDT | 2024-05-17 | 6.30 | 0.00 | 0.00 | +0.22 | +3.62% | 1 | 0 | 0.78% |
FAS240719C00105000 | 2024-03-13 3:29PM EDT | 2024-07-19 | 10.03 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.78% |
FAS241018C00105000 | 2024-03-14 1:27PM EDT | 2024-10-18 | 13.00 | 12.10 | 14.00 | 0.00 | - | 2 | 41 | 46.57% |
FAS250117C00105000 | 2024-03-14 10:29AM EDT | 2025-01-17 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
FAS260116C00105000 | 2024-03-14 1:18PM EDT | 2026-01-16 | 26.80 | 26.40 | 27.80 | 0.00 | - | 4 | 221 | 50.43% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240322P00105000 | 2024-03-18 2:42PM EDT | 2024-03-22 | 2.95 | 2.80 | 3.10 | -0.28 | -8.67% | 22 | 133 | 51.76% |
FAS240328P00105000 | 2024-03-15 3:59PM EDT | 2024-03-28 | 5.05 | 3.50 | 3.80 | 0.00 | - | 7 | 58 | 43.21% |
FAS240419P00105000 | 2024-03-15 10:00AM EDT | 2024-04-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
FAS240719P00105000 | 2024-03-18 2:15PM EDT | 2024-07-19 | 10.25 | 0.00 | 0.00 | -0.68 | -6.22% | 4 | 0 | 0.00% |
FAS241018P00105000 | 2024-02-28 12:24PM EDT | 2024-10-18 | 15.06 | 12.60 | 14.20 | 0.00 | - | - | 5 | 42.35% |
FAS250117P00105000 | 2024-03-14 9:46AM EDT | 2025-01-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FAS260116P00105000 | 2024-03-08 11:08AM EDT | 2026-01-16 | 25.52 | 22.10 | 26.70 | 0.00 | - | 5 | 5 | 46.85% |