Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240322C00110000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.18 | 0.15 | 0.25 | -0.07 | -28.00% | 31 | 186 | 46.09% |
FAS240328C00110000 | 2024-03-18 3:34PM EDT | 2024-03-28 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 83 | 39.40% |
FAS240405C00110000 | 2024-03-18 1:01PM EDT | 2024-04-05 | 1.20 | 0.00 | 0.00 | +0.03 | +2.56% | 3 | 31 | 6.25% |
FAS240412C00110000 | 2024-03-18 1:05PM EDT | 2024-04-12 | 1.81 | 1.65 | 1.80 | +0.14 | +8.38% | 6 | 12 | 38.60% |
FAS240419C00110000 | 2024-03-18 1:00PM EDT | 2024-04-19 | 2.35 | 0.00 | 0.00 | +0.21 | +9.81% | 4 | 193 | 6.25% |
FAS240426C00110000 | 2024-03-18 10:19AM EDT | 2024-04-26 | 2.50 | 2.50 | 2.80 | +2.50 | - | 5 | 5 | 39.22% |
FAS240517C00110000 | 2024-03-18 11:22AM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | -0.40 | -9.30% | 1 | 2 | 3.13% |
FAS240719C00110000 | 2024-03-13 1:33PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
FAS241018C00110000 | 2024-03-14 1:25PM EDT | 2024-10-18 | 10.90 | 11.00 | 11.70 | 0.00 | - | 2 | 24 | 45.43% |
FAS250117C00110000 | 2024-03-18 2:56PM EDT | 2025-01-17 | 15.30 | 0.00 | 0.00 | +0.35 | +2.34% | 1 | 974 | 1.56% |
FAS260116C00110000 | 2024-03-12 2:47PM EDT | 2026-01-16 | 24.80 | 24.10 | 26.00 | 0.00 | - | 10 | 302 | 51.60% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240322P00110000 | 2024-03-18 10:53AM EDT | 2024-03-22 | 7.50 | 6.40 | 7.80 | -3.80 | -33.63% | 1 | 124 | 59.42% |
FAS240328P00110000 | 2024-03-15 2:24PM EDT | 2024-03-28 | 8.60 | 6.70 | 7.60 | 0.00 | - | 2 | 25 | 47.95% |
FAS240419P00110000 | 2024-03-13 9:41AM EDT | 2024-04-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
FAS240719P00110000 | 2024-03-18 9:33AM EDT | 2024-07-19 | 13.40 | 0.00 | 0.00 | -0.60 | -4.29% | 40 | 154 | 0.00% |
FAS250117P00110000 | 2024-03-18 2:58PM EDT | 2025-01-17 | 19.20 | 0.00 | 0.00 | -0.80 | -4.00% | 1 | 0 | 0.00% |
FAS260116P00110000 | 2024-03-08 11:08AM EDT | 2026-01-16 | 27.97 | 24.60 | 29.40 | 0.00 | - | 5 | 5 | 45.87% |