Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240419C00060000 | 2024-03-06 4:46PM EDT | 60.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPG240419C00065000 | 2024-03-06 4:47PM EDT | 65.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPG240419C00075000 | 2024-02-16 4:38PM EDT | 75.00 | 75.32 | 74.10 | 77.70 | 0.00 | - | 22 | 0 | 138.57% |
SPG240419C00080000 | 2023-11-01 12:40PM EDT | 80.00 | 32.30 | 47.70 | 50.00 | 0.00 | - | - | 1 | 0.00% |
SPG240419C00085000 | 2023-12-06 3:02PM EDT | 85.00 | 46.80 | 55.00 | 58.00 | 0.00 | - | 5 | 0 | 0.00% |
SPG240419C00090000 | 2023-12-06 3:02PM EDT | 90.00 | 42.30 | 50.30 | 52.50 | 0.00 | - | 6 | 0 | 0.00% |
SPG240419C00095000 | 2024-03-06 4:47PM EDT | 95.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPG240419C00100000 | 2023-12-06 12:10PM EDT | 100.00 | 32.88 | 42.50 | 43.20 | 0.00 | - | 1 | 0 | 0.00% |
SPG240419C00105000 | 2024-03-06 4:41PM EDT | 105.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 0.00% |
SPG240419C00110000 | 2024-03-06 4:41PM EDT | 110.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 2,860 | 0 | 0.00% |
SPG240419C00115000 | 2024-03-08 1:24PM EDT | 115.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
SPG240419C00120000 | 2024-03-15 10:40AM EDT | 120.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPG240419C00125000 | 2024-03-18 12:21PM EDT | 125.00 | 27.11 | 0.00 | 0.00 | -0.36 | -1.31% | 2 | 0 | 0.00% |
SPG240419C00130000 | 2024-03-18 1:29PM EDT | 130.00 | 22.90 | 0.00 | 0.00 | +1.70 | +8.02% | 4 | 0 | 0.00% |
SPG240419C00135000 | 2024-03-12 3:52PM EDT | 135.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPG240419C00140000 | 2024-03-18 3:59PM EDT | 140.00 | 13.30 | 0.00 | 0.00 | +1.10 | +9.02% | 3 | 302 | 0.00% |
SPG240419C00145000 | 2024-03-18 3:54PM EDT | 145.00 | 8.80 | 0.00 | 0.00 | +1.37 | +18.44% | 6 | 1,192 | 0.00% |
SPG240419C00150000 | 2024-03-18 3:59PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | +0.60 | +13.04% | 55 | 1,945 | 0.00% |
SPG240419C00155000 | 2024-03-18 2:59PM EDT | 155.00 | 2.68 | 0.00 | 0.00 | +0.15 | +5.93% | 103 | 1,380 | 1.56% |
SPG240419C00160000 | 2024-03-18 3:58PM EDT | 160.00 | 1.15 | 0.00 | 0.00 | +0.05 | +4.55% | 187 | 2,143 | 3.13% |
SPG240419C00165000 | 2024-03-18 3:42PM EDT | 165.00 | 0.42 | 0.00 | 0.00 | +0.07 | +20.00% | 64 | 695 | 6.25% |
SPG240419C00170000 | 2024-03-18 3:39PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 628 | 6.25% |
SPG240419C00175000 | 2024-03-05 10:55AM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SPG240419C00180000 | 2024-02-27 3:54PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SPG240419C00185000 | 2024-02-22 11:12AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240419P00055000 | 2023-11-20 4:18PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 142.58% |
SPG240419P00060000 | 2023-12-05 3:13PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 130.86% |
SPG240419P00065000 | 2024-03-07 11:47AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
SPG240419P00070000 | 2024-01-18 11:57AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 101.95% |
SPG240419P00075000 | 2024-02-20 10:33AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SPG240419P00080000 | 2024-01-31 11:17AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 50.00% |
SPG240419P00085000 | 2024-03-07 4:08PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SPG240419P00090000 | 2024-03-05 11:16AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
SPG240419P00095000 | 2024-03-14 11:54AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SPG240419P00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 3 | 0 | 25.00% |
SPG240419P00105000 | 2024-03-18 3:04PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 235 | 25.00% |
SPG240419P00110000 | 2024-03-18 1:15PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2 | 0 | 25.00% |
SPG240419P00115000 | 2024-03-14 10:47AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
SPG240419P00120000 | 2024-03-13 11:57AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
SPG240419P00125000 | 2024-03-18 1:46PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | +0.07 | +70.00% | 20 | 369 | 12.50% |
SPG240419P00130000 | 2024-03-18 3:39PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | -0.02 | -6.90% | 11 | 0 | 12.50% |
SPG240419P00135000 | 2024-03-18 3:06PM EDT | 135.00 | 0.33 | 0.00 | 0.00 | -0.15 | -31.25% | 31 | 833 | 12.50% |
SPG240419P00140000 | 2024-03-18 3:39PM EDT | 140.00 | 0.65 | 0.00 | 0.00 | -0.24 | -26.97% | 21 | 670 | 6.25% |
SPG240419P00145000 | 2024-03-18 3:58PM EDT | 145.00 | 1.36 | 0.00 | 0.00 | -0.74 | -35.24% | 30 | 1,206 | 3.13% |
SPG240419P00150000 | 2024-03-18 3:58PM EDT | 150.00 | 2.76 | 0.00 | 0.00 | -0.84 | -23.33% | 29 | 788 | 1.56% |
SPG240419P00155000 | 2024-03-18 2:24PM EDT | 155.00 | 5.38 | 0.00 | 0.00 | -1.42 | -20.88% | 77 | 264 | 0.00% |
SPG240419P00160000 | 2024-03-18 9:47AM EDT | 160.00 | 9.76 | 0.00 | 0.00 | -0.34 | -3.37% | 10 | 0 | 0.00% |
SPG240419P00165000 | 2024-03-18 2:23PM EDT | 165.00 | 13.50 | 0.00 | 0.00 | -0.70 | -4.93% | 2 | 10 | 0.00% |