Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621C00150000 | 2024-05-21 12:19PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.60 | +0.25 | +20.00% | 18 | 1,779 | 15.81% |
SPG240719C00150000 | 2024-05-21 11:59AM EDT | 2024-07-19 | 2.80 | 2.75 | 2.90 | -0.20 | -6.67% | 25 | 765 | 17.25% |
SPG240816C00150000 | 2024-05-21 11:24AM EDT | 2024-08-16 | 4.90 | 4.70 | 4.80 | +0.20 | +4.26% | 3 | 359 | 20.94% |
SPG241018C00150000 | 2024-05-17 9:56AM EDT | 2024-10-18 | 7.42 | 6.40 | 6.70 | 0.00 | - | 1 | 57 | 21.04% |
SPG241115C00150000 | 2024-05-21 1:02PM EDT | 2024-11-15 | 7.85 | 7.80 | 8.10 | +0.05 | +0.64% | 9 | 177 | 22.73% |
SPG250117C00150000 | 2024-05-21 1:20PM EDT | 2025-01-17 | 9.30 | 9.20 | 9.40 | -1.00 | -9.71% | 2 | 512 | 22.27% |
SPG250620C00150000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 12.24 | 12.50 | 13.00 | 0.00 | - | 5 | 27 | 23.29% |
SPG251219C00150000 | 2024-04-30 3:05PM EDT | 2025-12-19 | 14.00 | 15.20 | 15.80 | 0.00 | - | 1 | 141 | 23.07% |
SPG260116C00150000 | 2024-05-20 11:47AM EDT | 2026-01-16 | 16.80 | 15.50 | 16.20 | 0.00 | - | 1 | 114 | 23.06% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621P00150000 | 2024-05-21 12:06PM EDT | 2024-06-21 | 5.80 | 5.50 | 5.80 | +0.20 | +3.57% | 18 | 402 | 24.28% |
SPG240719P00150000 | 2024-05-21 10:10AM EDT | 2024-07-19 | 6.36 | 6.30 | 6.60 | -0.64 | -9.14% | 1 | 111 | 21.16% |
SPG240816P00150000 | 2024-05-21 11:15AM EDT | 2024-08-16 | 7.63 | 7.60 | 7.90 | -0.34 | -4.27% | 12 | 226 | 22.03% |
SPG241018P00150000 | 2024-05-07 11:54AM EDT | 2024-10-18 | 9.23 | 9.90 | 10.20 | 0.00 | - | 10 | 48 | 22.94% |
SPG241115P00150000 | 2024-05-21 10:34AM EDT | 2024-11-15 | 10.90 | 10.80 | 11.10 | +0.80 | +7.92% | 5 | 48 | 23.26% |
SPG250117P00150000 | 2024-05-21 10:15AM EDT | 2025-01-17 | 12.60 | 12.60 | 12.80 | +0.80 | +6.78% | 2 | 247 | 23.56% |
SPG250620P00150000 | 2024-05-17 1:28PM EDT | 2025-06-20 | 15.70 | 16.10 | 16.50 | 0.00 | - | 1 | 408 | 24.48% |
SPG251219P00150000 | 2024-02-22 4:35PM EDT | 2025-12-19 | 18.80 | 17.50 | 20.90 | 0.00 | - | 2 | 9 | 26.24% |
SPG260116P00150000 | 2024-05-15 11:46AM EDT | 2026-01-16 | 18.40 | 19.50 | 20.20 | 0.00 | - | 1 | 32 | 24.70% |