Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IP240419C00032500 | 2024-03-26 2:00PM EDT | 2024-04-19 | 6.38 | 6.10 | 7.30 | 0.00 | - | 1 | 151 | 53.91% |
IP240621C00032500 | 2024-03-27 10:08AM EDT | 2024-06-21 | 6.69 | 5.90 | 7.90 | 0.00 | - | 5 | 299 | 55.18% |
IP240719C00032500 | 2024-03-28 9:40AM EDT | 2024-07-19 | 7.25 | 6.80 | 7.20 | -1.14 | -13.59% | 2 | 69 | 35.65% |
IP241018C00032500 | 2024-03-25 3:26PM EDT | 2024-10-18 | 9.10 | 7.40 | 7.60 | 0.00 | - | 1 | 24 | 31.91% |
IP250117C00032500 | 2024-03-27 2:09PM EDT | 2025-01-17 | 7.90 | 7.90 | 8.10 | 0.00 | - | 33 | 1,033 | 31.59% |
IP260116C00032500 | 2024-03-26 2:05PM EDT | 2026-01-16 | 8.37 | 9.00 | 9.40 | 0.00 | - | 5 | 179 | 29.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IP240405P00032500 | 2024-03-18 3:14PM EDT | 2024-04-05 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.57% |
IP240419P00032500 | 2024-03-28 2:55PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 707 | 47.07% |
IP240517P00032500 | 2024-03-28 2:16PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 25 | 80 | 36.72% |
IP240621P00032500 | 2024-03-27 3:54PM EDT | 2024-06-21 | 0.27 | 0.30 | 0.35 | 0.00 | - | 1 | 700 | 32.91% |
IP240719P00032500 | 2024-03-28 3:05PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 3 | 342 | 31.98% |
IP241018P00032500 | 2024-03-28 3:22PM EDT | 2024-10-18 | 0.95 | 0.90 | 1.00 | -0.05 | -5.00% | 3 | 77 | 30.91% |
IP250117P00032500 | 2024-03-26 2:42PM EDT | 2025-01-17 | 1.90 | 1.40 | 1.50 | 0.00 | - | 25 | 873 | 30.84% |
IP260116P00032500 | 2024-03-25 11:13AM EDT | 2026-01-16 | 2.53 | 2.35 | 3.20 | 0.00 | - | 3 | 54 | 31.08% |