Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621C00125000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 24.05 | 23.00 | 26.10 | -0.77 | -3.10% | 1 | 426 | 60.33% |
SPG240719C00125000 | 2024-03-06 11:18AM EDT | 2024-07-19 | 27.16 | 26.60 | 28.60 | 0.00 | - | 2 | 98 | 54.37% |
SPG240816C00125000 | 2024-04-19 11:45AM EDT | 2024-08-16 | 18.56 | 23.10 | 26.10 | 0.00 | - | 4 | 49 | 37.07% |
SPG241018C00125000 | 2024-05-07 10:37AM EDT | 2024-10-18 | 27.60 | 23.20 | 26.60 | 0.00 | - | 2 | 10 | 30.59% |
SPG241115C00125000 | 2024-04-12 11:13AM EDT | 2024-11-15 | 24.90 | 24.70 | 26.20 | 0.00 | - | 2 | 16 | 26.54% |
SPG250117C00125000 | 2024-05-13 3:57PM EDT | 2025-01-17 | 27.29 | 26.10 | 28.10 | +1.67 | +6.52% | 1 | 1,259 | 28.90% |
SPG251219C00125000 | 2024-05-16 1:58PM EDT | 2025-12-19 | 30.47 | 30.10 | 31.60 | 0.00 | - | 12 | 229 | 25.05% |
SPG260116C00125000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 32.24 | 30.50 | 31.70 | 0.00 | - | 3 | 57 | 24.63% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621P00125000 | 2024-05-17 1:37PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 10 | 609 | 32.08% |
SPG240719P00125000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.40 | 0.25 | 0.40 | 0.00 | - | 15 | 170 | 27.27% |
SPG240816P00125000 | 2024-05-10 10:53AM EDT | 2024-08-16 | 0.87 | 0.65 | 0.80 | 0.00 | - | 6 | 65 | 26.72% |
SPG241018P00125000 | 2024-05-13 2:19PM EDT | 2024-10-18 | 2.15 | 1.50 | 1.75 | 0.00 | - | 1 | 33 | 25.83% |
SPG241115P00125000 | 2024-05-10 3:56PM EDT | 2024-11-15 | 2.60 | 1.95 | 2.45 | 0.00 | - | 1 | 128 | 26.72% |
SPG250117P00125000 | 2024-05-08 10:55AM EDT | 2025-01-17 | 4.00 | 3.20 | 3.60 | 0.00 | - | 7 | 584 | 26.77% |
SPG250620P00125000 | 2024-05-14 12:06PM EDT | 2025-06-20 | 6.40 | 5.50 | 7.10 | 0.00 | - | 4 | 22 | 28.79% |
SPG251219P00125000 | 2024-05-09 11:59AM EDT | 2025-12-19 | 9.40 | 8.00 | 11.30 | 0.00 | - | 19 | 232 | 30.93% |
SPG260116P00125000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 9.10 | 9.10 | 11.50 | 0.00 | - | 2 | 40 | 30.53% |