Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240405C00050000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 320 | 78 | 53.91% |
TNA240412C00050000 | 2024-03-28 3:39PM EDT | 2024-04-12 | 0.19 | 0.18 | 0.23 | 0.00 | - | 200 | 332 | 55.18% |
TNA240419C00050000 | 2024-03-28 1:54PM EDT | 2024-04-19 | 0.40 | 0.39 | 0.44 | +0.02 | +5.26% | 207 | 2,066 | 55.47% |
TNA240426C00050000 | 2024-03-28 1:45PM EDT | 2024-04-26 | 0.64 | 0.43 | 0.66 | +0.18 | +39.13% | 92 | 51 | 52.78% |
TNA240503C00050000 | 2024-03-28 12:02PM EDT | 2024-05-03 | 1.05 | 0.84 | 1.45 | +0.33 | +45.83% | 2 | 22 | 62.79% |
TNA240517C00050000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 1.35 | 1.31 | 1.36 | +0.22 | +19.47% | 329 | 367 | 56.96% |
TNA240719C00050000 | 2024-03-28 3:55PM EDT | 2024-07-19 | 2.99 | 2.94 | 3.05 | +0.24 | +8.73% | 1,774 | 1,536 | 57.25% |
TNA241018C00050000 | 2024-03-28 3:49PM EDT | 2024-10-18 | 4.96 | 4.90 | 5.05 | +0.16 | +3.33% | 12 | 423 | 58.47% |
TNA250117C00050000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 6.85 | 6.60 | 6.85 | +0.65 | +10.48% | 48 | 3,274 | 60.02% |
TNA260116C00050000 | 2024-03-28 12:00PM EDT | 2026-01-16 | 12.00 | 11.35 | 12.50 | +1.26 | +11.73% | 25 | 2,789 | 62.98% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
TNA240405P00050000 | 2024-03-25 11:10AM EDT | 2024-04-05 | 9.25 | 6.15 | 7.55 | 0.00 | - | 2 | 0 | 95.70% |
TNA240412P00050000 | 2024-03-08 11:50AM EDT | 2024-04-12 | 8.27 | 5.25 | 7.80 | 0.00 | - | 3 | 3 | 80.96% |
TNA240419P00050000 | 2024-03-28 10:28AM EDT | 2024-04-19 | 7.30 | 7.15 | 7.30 | -1.00 | -12.05% | 10 | 88 | 46.39% |
TNA240426P00050000 | 2024-03-28 11:20AM EDT | 2024-04-26 | 7.18 | 7.15 | 8.50 | -1.82 | -20.22% | 12 | 3 | 58.98% |
TNA240719P00050000 | 2024-03-27 10:43AM EDT | 2024-07-19 | 9.50 | 9.20 | 10.10 | -1.00 | -9.52% | 3 | 134 | 52.52% |
TNA241018P00050000 | 2024-03-28 10:54AM EDT | 2024-10-18 | 10.74 | 10.95 | 11.25 | -2.01 | -15.76% | 7 | 1 | 50.92% |
TNA250117P00050000 | 2024-03-28 1:31PM EDT | 2025-01-17 | 12.45 | 11.90 | 12.65 | -0.85 | -6.39% | 36 | 136 | 50.09% |
TNA260116P00050000 | 2024-03-28 9:30AM EDT | 2026-01-16 | 16.08 | 15.90 | 16.50 | -1.22 | -7.05% | 30 | 169 | 50.62% |