Loading... Please wait.
Underlying
Loading... Please wait.
Expiry
April 2025 Prices - 02/04/25
| Settl. | Last | Bid | Ask | Strike | Bid | Ask | Last | Settl. | ||
|---|---|---|---|---|---|---|---|---|---|---|
| 12.49 | - | 12.00 | 13.15 | C | 112.00 | P | 0.04 | 0.48 | - | 0.21 |
| 10.67 | - | 10.20 | 11.20 | C | 114.00 | P | 0.14 | 0.60 | - | 0.38 |
| 8.88 | - | 8.40 | 9.30 | C | 116.00 | P | 0.28 | 0.80 | - | 0.59 |
| 7.12 | - | 6.65 | 7.50 | C | 118.00 | P | 0.55 | 1.05 | - | 0.82 |
| 5.50 | - | 5.05 | 5.75 | C | 120.00 | P | 1.00 | 1.45 | - | 1.20 |
| 2.40 | 2.30 | 2.00 | 2.55 | C | 125.00 | P | 2.85 | 3.40 | - | 3.11 |
| 0.73 | 0.80 | 0.47 | 0.95 | C | 130.00 | P | 6.20 | 6.80 | - | 6.45 |
| 0.14 | - | 0.01 | 0.42 | C | 135.00 | P | 10.40 | 11.40 | - | 10.90 |
| 0.02 | 0.10 | - | 0.25 | C | 140.00 | P | - | 16.65 | - | 15.85 |
| 0.00 | - | - | 0.16 | C | 145.00 | P | - | 21.80 | - | 20.85 |
| 0.00 | - | - | 0.15 | C | 150.00 | P | - | 27.10 | - | 25.85 |
April 2025 Prices - 02/04/25
Calls
| Strike. | Bid | Ask | Last | Vol | Time | Day Vol | O.I. | Settl. |
|---|---|---|---|---|---|---|---|---|
| 112.00 | 12.00 | 13.15 | - | - | 15:53 | - | - | 12.49 |
| 114.00 | 10.20 | 11.20 | - | - | 15:53 | - | - | 10.67 |
| 116.00 | 8.40 | 9.30 | - | - | 15:53 | - | - | 8.88 |
| 118.00 | 6.65 | 7.50 | - | - | 15:53 | - | - | 7.12 |
| 120.00 | 5.05 | 5.75 | - | - | 15:53 | - | - | 5.50 |
| 125.00 | 2.00 | 2.55 | 2.30 | 2 | 14:43 | 7 | 1 | 2.40 |
| 130.00 | 0.47 | 0.95 | 0.80 | 2 | 12:28 | 2 | 12 | 0.73 |
| 135.00 | 0.01 | 0.42 | - | - | 15:53 | - | 38 | 0.14 |
| 140.00 | - | 0.25 | 0.10 | 2 | 09:40 | 2 | 34 | 0.02 |
| 145.00 | - | 0.16 | - | - | 15:53 | - | 7 | 0.00 |
| 150.00 | - | 0.15 | - | - | 15:53 | - | 10 | 0.00 |
Puts
| Strike. | Bid | Ask | Last | Vol | Time | Day Vol | O.I. | Settl. |
|---|---|---|---|---|---|---|---|---|
| 112.00 | 0.04 | 0.48 | - | - | 15:53 | - | 0.21 | 0.21 |
| 114.00 | 0.14 | 0.60 | - | - | 15:53 | - | 0.38 | 0.38 |
| 116.00 | 0.28 | 0.80 | - | - | 15:53 | - | 0.59 | 0.59 |
| 118.00 | 0.55 | 1.05 | - | - | 15:53 | - | 0.82 | 0.82 |
| 120.00 | 1.00 | 1.45 | - | - | 15:53 | - | 1.20 | 1.20 |
| 125.00 | 2.85 | 3.40 | - | - | 15:53 | - | 3.11 | 3.11 |
| 130.00 | 6.20 | 6.80 | - | - | 15:53 | - | 6.45 | 6.45 |
| 135.00 | 10.40 | 11.40 | - | - | 15:53 | - | 10.90 | 10.90 |
| 140.00 | 15.15 | 16.65 | - | - | 15:53 | - | 15.85 | 15.85 |
| 145.00 | 20.00 | 21.80 | - | - | 15:53 | - | 20.85 | 20.85 |
| 150.00 | 24.65 | 27.10 | - | - | 15:53 | - | 25.85 | 25.85 |
Quote Vendor Codes
Bloomberg: IMCD NA<equity>OMON
Related Instruments
Loading... Please wait.
Related Instruments
Loading... Please wait.