Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240517C00170000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 50.00% |
SPG240621C00170000 | 2024-05-08 12:50PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 514 | 21.14% |
SPG240719C00170000 | 2024-05-08 11:09AM EDT | 2024-07-19 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 121 | 19.87% |
SPG240816C00170000 | 2024-05-09 10:09AM EDT | 2024-08-16 | 0.90 | 0.60 | 0.85 | -0.20 | -18.18% | 1 | 315 | 21.46% |
SPG241018C00170000 | 2024-05-08 2:43PM EDT | 2024-10-18 | 1.95 | 1.55 | 1.75 | 0.00 | - | 50 | 105 | 20.81% |
SPG241115C00170000 | 2024-05-10 12:27PM EDT | 2024-11-15 | 2.67 | 1.85 | 3.40 | -0.45 | -14.42% | 2 | 53 | 24.65% |
SPG250117C00170000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 3.58 | 2.45 | 3.60 | -1.37 | -27.68% | 2 | 412 | 21.86% |
SPG250620C00170000 | 2024-05-08 10:22AM EDT | 2025-06-20 | 6.93 | 4.80 | 8.20 | 0.00 | - | 4 | 37 | 25.69% |
SPG251219C00170000 | 2024-05-10 3:15PM EDT | 2025-12-19 | 9.00 | 7.60 | 10.60 | -0.40 | -4.26% | 1 | 31 | 24.74% |
SPG260116C00170000 | 2024-04-22 9:51AM EDT | 2026-01-16 | 8.50 | 7.90 | 11.00 | 0.00 | - | 11 | 72 | 24.71% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621P00170000 | 2024-04-17 2:12PM EDT | 2024-06-21 | 29.18 | 21.40 | 24.70 | 0.00 | - | 4 | 3 | 46.16% |
SPG240719P00170000 | 2024-03-28 1:15PM EDT | 2024-07-19 | 17.20 | 26.50 | 30.00 | 0.00 | - | 6 | 7 | 52.69% |
SPG240816P00170000 | 2024-03-28 2:00PM EDT | 2024-08-16 | 18.00 | 27.60 | 30.60 | 0.00 | - | 2 | 2 | 52.95% |
SPG250117P00170000 | 2024-04-17 2:12PM EDT | 2025-01-17 | 31.58 | 24.70 | 27.50 | 0.00 | - | 4 | 5 | 25.89% |
SPG250620P00170000 | 2024-04-09 3:29PM EDT | 2025-06-20 | 28.52 | 25.70 | 28.80 | 0.00 | - | 12 | 11 | 22.77% |
SPG260116P00170000 | 2024-03-01 11:17AM EDT | 2026-01-16 | 32.00 | 25.10 | 29.20 | 0.00 | - | 4 | 4 | 19.07% |