Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621C00150000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 1.62 | 1.50 | 1.75 | +0.65 | +67.01% | 146 | 2,118 | 16.57% |
SPG240719C00150000 | 2024-05-24 1:14PM EDT | 2024-07-19 | 2.95 | 2.95 | 3.20 | +0.53 | +21.90% | 2 | 787 | 18.10% |
SPG240816C00150000 | 2024-05-24 1:31PM EDT | 2024-08-16 | 5.10 | 4.90 | 5.20 | +1.10 | +27.50% | 17 | 358 | 21.89% |
SPG241018C00150000 | 2024-05-24 12:41PM EDT | 2024-10-18 | 6.50 | 6.60 | 7.00 | +0.50 | +8.33% | 100 | 59 | 21.34% |
SPG241115C00150000 | 2024-05-24 1:44PM EDT | 2024-11-15 | 8.20 | 7.90 | 8.40 | +1.40 | +20.59% | 36 | 187 | 22.98% |
SPG250117C00150000 | 2024-05-24 1:19PM EDT | 2025-01-17 | 9.60 | 9.40 | 9.90 | +0.40 | +4.35% | 8 | 491 | 22.85% |
SPG250620C00150000 | 2024-05-24 11:21AM EDT | 2025-06-20 | 13.15 | 12.70 | 13.50 | +1.25 | +10.50% | 1 | 27 | 23.68% |
SPG251219C00150000 | 2024-04-30 3:05PM EDT | 2025-12-19 | 14.00 | 13.50 | 16.20 | 0.00 | - | 1 | 141 | 23.22% |
SPG260116C00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 15.10 | 16.00 | 18.30 | 0.00 | - | 2 | 116 | 25.47% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621P00150000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 5.15 | 4.40 | 5.60 | -2.08 | -28.77% | 4 | 401 | 27.61% |
SPG240719P00150000 | 2024-05-24 11:13AM EDT | 2024-07-19 | 6.12 | 5.90 | 6.20 | -1.03 | -14.41% | 2 | 113 | 21.99% |
SPG240816P00150000 | 2024-05-23 12:38PM EDT | 2024-08-16 | 8.16 | 7.10 | 7.60 | 0.00 | - | 4 | 240 | 22.91% |
SPG241018P00150000 | 2024-05-07 11:54AM EDT | 2024-10-18 | 9.23 | 9.50 | 9.90 | 0.00 | - | 10 | 48 | 23.44% |
SPG241115P00150000 | 2024-05-21 10:34AM EDT | 2024-11-15 | 10.90 | 9.80 | 11.40 | 0.00 | - | 5 | 48 | 25.16% |
SPG250117P00150000 | 2024-05-24 11:22AM EDT | 2025-01-17 | 12.35 | 12.10 | 14.40 | -0.15 | -1.20% | 1 | 246 | 27.88% |
SPG250620P00150000 | 2024-05-17 1:28PM EDT | 2025-06-20 | 15.70 | 15.50 | 16.30 | 0.00 | - | 1 | 408 | 24.83% |
SPG251219P00150000 | 2024-02-22 4:35PM EDT | 2025-12-19 | 18.80 | 17.50 | 20.90 | 0.00 | - | 2 | 9 | 26.77% |
SPG260116P00150000 | 2024-05-15 11:46AM EDT | 2026-01-16 | 18.40 | 18.90 | 19.70 | 0.00 | - | 1 | 32 | 24.54% |