Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPCE240322C00002000 | 2024-03-18 3:50PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 3,342 | 162.50% |
SPCE240328C00002000 | 2024-03-18 3:56PM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,096 | 1,783 | 128.13% |
SPCE240405C00002000 | 2024-03-18 3:45PM EDT | 2024-04-05 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 188 | 2,384 | 109.38% |
SPCE240412C00002000 | 2024-03-18 3:47PM EDT | 2024-04-12 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 186 | 1,363 | 98.44% |
SPCE240419C00002000 | 2024-03-18 3:34PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 485 | 2,488 | 107.81% |
SPCE240426C00002000 | 2024-03-18 3:56PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 182 | 305 | 97.66% |
SPCE240517C00002000 | 2024-03-18 2:40PM EDT | 2024-05-17 | 0.11 | 0.12 | 0.13 | -0.09 | -45.00% | 165 | 15 | 112.50% |
SPCE240719C00002000 | 2024-03-18 3:49PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.23 | -0.10 | -32.26% | 384 | 2,936 | 107.03% |
SPCE241018C00002000 | 2024-03-18 3:22PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.37 | -0.10 | -21.28% | 81 | 211 | 111.72% |
SPCE250117C00002000 | 2024-03-18 3:52PM EDT | 2025-01-17 | 0.45 | 0.45 | 0.49 | -0.12 | -21.05% | 70 | 3,324 | 114.06% |
SPCE251219C00002000 | 2024-03-18 3:59PM EDT | 2025-12-19 | 0.74 | 0.68 | 0.76 | -0.02 | -2.63% | 17 | 384 | 112.89% |
SPCE260116C00002000 | 2024-03-18 3:53PM EDT | 2026-01-16 | 0.76 | 0.72 | 0.78 | -0.13 | -14.61% | 93 | 1,504 | 114.84% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPCE240322P00002000 | 2024-03-18 3:41PM EDT | 2024-03-22 | 0.44 | 0.42 | 0.55 | +0.11 | +33.33% | 7 | 201 | 293.75% |
SPCE240328P00002000 | 2024-03-18 3:52PM EDT | 2024-03-28 | 0.49 | 0.46 | 0.55 | +0.14 | +40.00% | 27 | 97 | 100.00% |
SPCE240405P00002000 | 2024-03-18 3:59PM EDT | 2024-04-05 | 0.51 | 0.51 | 0.53 | +0.16 | +45.71% | 3 | 43 | 103.13% |
SPCE240412P00002000 | 2024-03-18 11:52AM EDT | 2024-04-12 | 0.54 | 0.52 | 0.80 | +0.13 | +31.71% | 18 | 17 | 198.44% |
SPCE240419P00002000 | 2024-03-18 3:34PM EDT | 2024-04-19 | 0.56 | 0.53 | 0.57 | +0.14 | +33.33% | 77 | 1,933 | 104.69% |
SPCE240426P00002000 | 2024-03-12 2:47PM EDT | 2024-04-26 | 0.45 | 0.32 | 1.00 | 0.00 | - | 4 | 36 | 158.59% |
SPCE240517P00002000 | 2024-03-18 3:34PM EDT | 2024-05-17 | 0.61 | 0.59 | 0.63 | +0.11 | +22.00% | 4 | 27 | 105.47% |
SPCE240719P00002000 | 2024-03-18 2:46PM EDT | 2024-07-19 | 0.70 | 0.68 | 0.72 | +0.09 | +14.75% | 51 | 2,303 | 101.17% |
SPCE241018P00002000 | 2024-03-18 1:10PM EDT | 2024-10-18 | 0.81 | 0.80 | 0.84 | +0.11 | +15.71% | 24 | 56 | 103.13% |
SPCE250117P00002000 | 2024-03-18 11:11AM EDT | 2025-01-17 | 0.90 | 0.88 | 0.94 | +0.04 | +4.65% | 2 | 5,616 | 102.73% |
SPCE251219P00002000 | 2024-03-15 1:16PM EDT | 2025-12-19 | 1.08 | 1.12 | 1.17 | 0.00 | - | 16 | 800 | 102.34% |
SPCE260116P00002000 | 2024-03-11 1:01PM EDT | 2026-01-16 | 1.09 | 1.13 | 1.19 | 0.00 | - | 2 | 612 | 102.15% |