At close: December 20 at 4:00:02 PM EST
After hours: 7:34:44 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM250117C00000500 | 11/12/2024 3:11 PM | 0.5 | 4.03 | 4.00 | 4.90 | 0.00 | 0.00% | 5 | 9 | 0.00% |
| FSM250117C00001000 | 10/7/2024 4:40 PM | 1 | 3.50 | 3.50 | 4.00 | 0.00 | 0.00% | 80 | 387 | 726.56% |
| FSM250117C00001500 | 12/19/2024 6:09 PM | 1.5 | 2.80 | 2.65 | 3.20 | 0.00 | 0.00% | 2 | 331 | 307.81% |
| FSM250117C00002000 | 12/9/2024 8:12 PM | 2 | 3.15 | 2.00 | 2.70 | 0.00 | 0.00% | 6 | 2,239 | 171.88% |
| FSM250117C00002500 | 12/20/2024 8:38 PM | 2.5 | 1.85 | 1.80 | 1.85 | -0.90 | -32.73% | 1 | 638 | 93.75% |
| FSM250117C00003000 | 12/16/2024 2:47 PM | 3 | 1.70 | 1.30 | 1.35 | 0.00 | 0.00% | 1 | 2,192 | 65.63% |
| FSM250117C00003500 | 12/20/2024 6:29 PM | 3.5 | 0.90 | 0.85 | 0.90 | 0.05 | 5.88% | 20 | 1,433 | 71.09% |
| FSM250117C00004000 | 12/20/2024 8:45 PM | 4 | 0.41 | 0.40 | 0.45 | -0.09 | -18.00% | 104 | 2,843 | 50.00% |
| FSM250117C00004500 | 12/20/2024 8:44 PM | 4.5 | 0.16 | 0.15 | 0.20 | 0.00 | 0.00% | 106 | 2,562 | 52.34% |
| FSM250117C00005000 | 12/20/2024 8:52 PM | 5 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 164 | 7,353 | 58.59% |
| FSM250117C00005500 | 12/20/2024 7:43 PM | 5.5 | 0.07 | 0.00 | 0.05 | 0.03 | 75.00% | 65 | 7,053 | 59.38% |
| FSM250117C00007000 | 12/19/2024 6:06 PM | 7 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1,010 | 19,676 | 100.00% |
| FSM250117C00010000 | 12/13/2024 2:59 PM | 10 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 2,917 | 153.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM250117P00001000 | 4/5/2023 1:30 PM | 1 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
| FSM250117P00001500 | 11/29/2023 3:49 PM | 1.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 43 | 253.13% |
| FSM250117P00002000 | 6/6/2024 7:50 PM | 2 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 31 | 151 | 212.50% |
| FSM250117P00002500 | 10/24/2024 1:30 PM | 2.5 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 632 | 187.50% |
| FSM250117P00003000 | 12/19/2024 6:10 PM | 3 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 801 | 103.91% |
| FSM250117P00003500 | 12/19/2024 6:09 PM | 3.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,092 | 56.25% |
| FSM250117P00004000 | 12/20/2024 5:35 PM | 4 | 0.13 | 0.05 | 0.10 | 0.02 | 18.18% | 60 | 898 | 48.83% |
| FSM250117P00004500 | 12/20/2024 8:52 PM | 4.5 | 0.35 | 0.30 | 0.35 | 0.04 | 12.90% | 58 | 1,618 | 51.17% |
| FSM250117P00005000 | 12/20/2024 7:47 PM | 5 | 0.69 | 0.70 | 0.75 | -0.01 | -1.43% | 207 | 1,056 | 57.03% |
| FSM250117P00005500 | 12/19/2024 3:54 PM | 5.5 | 1.14 | 1.15 | 1.20 | 0.00 | 0.00% | 51 | 959 | 56.25% |
| FSM250117P00007000 | 12/18/2024 2:30 PM | 7 | 2.36 | 2.65 | 2.70 | 0.00 | 0.00% | 5 | 9 | 96.88% |
| FSM250117P00010000 | 7/19/2024 1:30 PM | 10 | 5.11 | 5.30 | 5.50 | 0.00 | 0.00% | 50 | 0 | 0.00% |
Related Tickers
CDE Coeur Mining, Inc.
5.88
+1.91%
PAAS Pan American Silver Corp.
20.58
+0.54%
SAND Sandstorm Gold Ltd.
5.39
+0.56%
BTG B2Gold Corp.
2.4800
+1.64%
EQX Equinox Gold Corp.
5.16
+1.98%
IAG IAMGOLD Corporation
5.20
+2.16%
KGC Kinross Gold Corporation
9.25
+1.98%
WPM Wheaton Precious Metals Corp.
57.11
+0.37%
AGI Alamos Gold Inc.
18.33
+1.21%
SSRM SSR Mining Inc.
6.95
+1.16%