Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPSC240517C00170000 | 2024-04-29 9:56AM EDT | 170.00 | 11.00 | 6.00 | 9.10 | 0.00 | - | 1 | 0 | 47.28% |
SPSC240517C00175000 | 2024-04-23 3:28PM EDT | 175.00 | 5.89 | 3.70 | 6.00 | 0.00 | - | 2 | 2 | 43.63% |
SPSC240517C00180000 | 2024-04-29 3:54PM EDT | 180.00 | 6.50 | 0.60 | 4.00 | 0.00 | - | 1 | 7 | 43.46% |
SPSC240517C00185000 | 2024-04-29 11:45AM EDT | 185.00 | 3.00 | 0.10 | 2.85 | 0.00 | - | 3 | 4 | 45.75% |
SPSC240517C00190000 | 2024-04-25 10:13AM EDT | 190.00 | 1.35 | 0.40 | 2.20 | 0.00 | - | 5 | 1 | 49.41% |
SPSC240517C00195000 | 2024-04-15 11:54AM EDT | 195.00 | 1.42 | 0.05 | 2.40 | 0.00 | - | 2 | 1 | 59.49% |
SPSC240517C00200000 | 2024-04-26 3:44PM EDT | 200.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 67.19% |
SPSC240517C00220000 | 2024-04-23 2:24PM EDT | 220.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | - | 1 | 92.75% |
SPSC240517C00260000 | 2024-04-25 1:41PM EDT | 260.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 90.53% |
SPSC240517C00270000 | 2024-04-26 9:31AM EDT | 270.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 65 | 90.43% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPSC240517P00135000 | 2024-04-25 2:11PM EDT | 135.00 | 0.51 | 0.00 | 3.10 | 0.00 | - | - | 20 | 93.58% |
SPSC240517P00145000 | 2024-04-22 10:17AM EDT | 145.00 | 2.46 | 0.00 | 3.60 | 0.00 | - | - | 1 | 76.56% |
SPSC240517P00150000 | 2024-04-26 2:47PM EDT | 150.00 | 0.75 | 0.05 | 2.90 | 0.00 | - | 12 | 12 | 62.06% |
SPSC240517P00160000 | 2024-04-26 2:46PM EDT | 160.00 | 1.33 | 0.60 | 4.70 | 0.00 | - | 1 | 1 | 53.44% |
SPSC240517P00170000 | 2024-04-26 2:46PM EDT | 170.00 | 2.47 | 2.35 | 4.60 | 0.00 | - | 1 | 2 | 42.91% |
SPSC240517P00180000 | 2024-04-26 2:46PM EDT | 180.00 | 6.10 | 5.70 | 10.40 | 0.00 | - | 1 | 1 | 45.36% |