Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPCE240405C00001000 | 2024-03-28 12:41PM EDT | 2024-04-05 | 0.49 | 0.27 | 0.50 | +0.07 | +16.67% | 14 | 36 | 212.50% |
SPCE240412C00001000 | 2024-03-27 3:46PM EDT | 2024-04-12 | 0.50 | 0.37 | 1.08 | +0.03 | +6.38% | 3 | 69 | 465.63% |
SPCE240419C00001000 | 2024-03-27 2:32PM EDT | 2024-04-19 | 0.49 | 0.46 | 0.51 | +0.01 | +2.08% | 1 | 163 | 93.75% |
SPCE240426C00001000 | 2024-03-28 11:23AM EDT | 2024-04-26 | 0.55 | 0.49 | 0.54 | +0.10 | +22.22% | 6 | 71 | 134.38% |
SPCE240503C00001000 | 2024-03-28 2:49PM EDT | 2024-05-03 | 0.53 | 0.51 | 0.56 | +0.07 | +15.22% | 11 | 40 | 140.63% |
SPCE240517C00001000 | 2024-03-27 1:12PM EDT | 2024-05-17 | 0.52 | 0.54 | 0.58 | 0.00 | - | 42 | 50 | 140.63% |
SPCE240719C00001000 | 2024-03-28 10:57AM EDT | 2024-07-19 | 0.63 | 0.39 | 0.64 | +0.05 | +8.62% | 16 | 347 | 67.19% |
SPCE241018C00001000 | 2024-03-27 3:22PM EDT | 2024-10-18 | 0.68 | 0.68 | 1.00 | 0.00 | - | 1 | 64 | 165.63% |
SPCE250117C00001000 | 2024-03-28 12:30PM EDT | 2025-01-17 | 0.82 | 0.65 | 0.84 | +0.11 | +15.49% | 8 | 2,296 | 110.55% |
SPCE251219C00001000 | 2024-03-28 10:05AM EDT | 2025-12-19 | 0.97 | 0.48 | 1.60 | -0.04 | -3.96% | 1 | 353 | 137.50% |
SPCE260116C00001000 | 2024-03-28 3:18PM EDT | 2026-01-16 | 1.00 | 0.95 | 1.04 | +0.05 | +5.26% | 10 | 257 | 124.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPCE240405P00001000 | 2024-03-27 11:20AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1,922 | 2,859 | 396.88% |
SPCE240412P00001000 | 2024-03-28 3:36PM EDT | 2024-04-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 194 | 143.75% |
SPCE240419P00001000 | 2024-03-28 3:47PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 32 | 11,877 | 146.88% |
SPCE240426P00001000 | 2024-03-28 2:54PM EDT | 2024-04-26 | 0.02 | 0.03 | 0.07 | -0.02 | -50.00% | 1 | 270 | 151.56% |
SPCE240503P00001000 | 2024-03-28 10:32AM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 81 | 41 | 140.63% |
SPCE240517P00001000 | 2024-03-28 3:03PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 27 | 60,054 | 146.88% |
SPCE240719P00001000 | 2024-03-28 12:39PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.18 | 0.00 | - | 1 | 18,019 | 131.25% |
SPCE241018P00001000 | 2024-03-27 10:11AM EDT | 2024-10-18 | 0.28 | 0.18 | 0.30 | 0.00 | - | 4 | 29,870 | 124.22% |
SPCE250117P00001000 | 2024-03-28 1:40PM EDT | 2025-01-17 | 0.31 | 0.28 | 0.31 | +0.01 | +3.33% | 24 | 6,678 | 118.75% |
SPCE251219P00001000 | 2024-03-22 11:31AM EDT | 2025-12-19 | 0.49 | 0.40 | 0.50 | 0.00 | - | 1 | 1,563 | 112.50% |
SPCE260116P00001000 | 2024-03-27 2:59PM EDT | 2026-01-16 | 0.47 | 0.45 | 0.49 | 0.00 | - | 3 | 1,102 | 114.45% |