Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621C00160000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 0.31 | 0.25 | 0.35 | -0.04 | -11.43% | 16 | 611 | 17.77% |
SPG240719C00160000 | 2024-05-17 1:17PM EDT | 2024-07-19 | 0.90 | 0.70 | 0.95 | -0.05 | -5.26% | 15 | 1,615 | 17.73% |
SPG240816C00160000 | 2024-05-16 11:07AM EDT | 2024-08-16 | 2.41 | 1.55 | 2.30 | 0.00 | - | 9 | 365 | 20.95% |
SPG241018C00160000 | 2024-05-16 10:58AM EDT | 2024-10-18 | 3.93 | 3.60 | 3.90 | 0.00 | - | 1 | 203 | 20.92% |
SPG241115C00160000 | 2024-05-10 2:43PM EDT | 2024-11-15 | 4.92 | 4.30 | 6.40 | -0.08 | -1.60% | 2 | 158 | 25.67% |
SPG250117C00160000 | 2024-05-14 2:58PM EDT | 2025-01-17 | 6.80 | 4.50 | 6.50 | 0.00 | - | 24 | 737 | 22.32% |
SPG250620C00160000 | 2024-05-17 11:32AM EDT | 2025-06-20 | 9.67 | 9.40 | 11.10 | +0.17 | +1.79% | 1 | 69 | 25.09% |
SPG251219C00160000 | 2024-05-02 11:48AM EDT | 2025-12-19 | 9.60 | 11.20 | 14.30 | 0.00 | - | 1 | 33 | 25.08% |
SPG260116C00160000 | 2024-05-13 3:29PM EDT | 2026-01-16 | 12.00 | 12.60 | 14.70 | 0.00 | - | 3 | 86 | 25.02% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621P00160000 | 2024-05-09 10:07AM EDT | 2024-06-21 | 12.01 | 12.30 | 13.80 | 0.00 | - | 1 | 181 | 36.05% |
SPG240719P00160000 | 2024-05-17 3:11PM EDT | 2024-07-19 | 13.10 | 12.10 | 13.70 | -8.20 | -38.50% | 3 | 38 | 26.21% |
SPG240816P00160000 | 2024-05-17 12:31PM EDT | 2024-08-16 | 13.80 | 12.00 | 15.00 | +1.40 | +11.29% | 1 | 53 | 26.87% |
SPG241018P00160000 | 2024-04-01 9:33AM EDT | 2024-10-18 | 13.00 | 22.70 | 23.20 | 0.00 | - | - | 5 | 42.82% |
SPG241115P00160000 | 2024-05-13 12:06PM EDT | 2024-11-15 | 17.90 | 15.50 | 17.80 | 0.00 | - | 1 | 17 | 26.17% |
SPG250117P00160000 | 2024-05-15 12:17PM EDT | 2025-01-17 | 16.65 | 16.80 | 18.60 | 0.00 | - | 2 | 28 | 24.26% |
SPG250620P00160000 | 2024-04-01 2:14PM EDT | 2025-06-20 | 19.60 | 23.50 | 26.20 | 0.00 | - | - | 3 | 31.42% |
SPG251219P00160000 | 2024-01-10 4:04PM EDT | 2025-12-19 | 28.01 | 25.40 | 28.00 | 0.00 | - | - | 2 | 28.44% |
SPG260116P00160000 | 2024-03-28 10:42AM EDT | 2026-01-16 | 21.65 | 26.00 | 29.40 | 0.00 | - | 2 | 16 | 29.61% |