Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240322C00120000 | 2024-03-11 10:33AM EDT | 2024-03-22 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 89.26% |
FAS240328C00120000 | 2024-03-18 10:42AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.35 | -0.10 | -66.67% | 2 | 4 | 52.54% |
FAS240405C00120000 | 2024-03-07 10:30AM EDT | 2024-04-05 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 55.18% |
FAS240412C00120000 | 2024-03-18 12:13PM EDT | 2024-04-12 | 0.34 | 0.30 | 0.40 | -0.11 | -24.44% | 1 | 6 | 39.70% |
FAS240419C00120000 | 2024-03-18 2:19PM EDT | 2024-04-19 | 0.60 | 0.45 | 0.60 | +0.05 | +9.09% | 6 | 336 | 38.89% |
FAS240426C00120000 | 2024-03-18 11:57AM EDT | 2024-04-26 | 0.83 | 0.70 | 1.10 | +0.83 | - | 1 | 0 | 42.11% |
FAS240719C00120000 | 2024-03-15 3:56PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.20 | 0.00 | - | 1 | 102 | 40.55% |
FAS241018C00120000 | 2024-03-13 12:28PM EDT | 2024-10-18 | 8.40 | 7.40 | 7.90 | 0.00 | - | 8 | 5 | 43.37% |
FAS250117C00120000 | 2024-03-14 11:20AM EDT | 2025-01-17 | 11.10 | 9.20 | 11.60 | 0.00 | - | 2 | 644 | 46.35% |
FAS260116C00120000 | 2024-03-04 3:34PM EDT | 2026-01-16 | 19.43 | 20.30 | 21.90 | 0.00 | - | 120 | 118 | 49.77% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FAS240419P00120000 | 2024-02-22 4:31PM EDT | 2024-04-19 | 22.50 | 15.10 | 18.80 | 0.00 | - | 4 | 4 | 60.40% |
FAS240719P00120000 | 2024-03-14 11:28AM EDT | 2024-07-19 | 21.10 | 19.40 | 19.90 | 0.00 | - | 9 | 56 | 36.54% |
FAS241018P00120000 | 2024-02-21 1:44PM EDT | 2024-10-18 | 29.90 | 20.10 | 22.90 | 0.00 | - | - | 16 | 38.30% |
FAS250117P00120000 | 2024-02-23 11:43AM EDT | 2025-01-17 | 27.40 | 23.20 | 25.90 | 0.00 | - | 100 | 141 | 40.38% |
FAS260116P00120000 | 2024-02-22 2:28PM EDT | 2026-01-16 | 35.35 | 31.80 | 34.50 | 0.00 | - | 35 | 0 | 42.76% |