Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240816C00135000 | 2024-06-25 12:33PM EDT | 135.00 | 15.00 | 13.50 | 17.70 | 0.00 | - | - | 2 | 53.43% |
SPXL240816C00136000 | 2024-06-21 9:54AM EDT | 136.00 | 14.53 | 12.50 | 16.80 | 0.00 | - | 9 | 9 | 51.97% |
SPXL240816C00137000 | 2024-06-27 10:00AM EDT | 137.00 | 15.10 | 12.60 | 14.60 | 0.00 | - | - | 1 | 43.36% |
SPXL240816C00139000 | 2024-06-28 3:37PM EDT | 139.00 | 12.10 | 10.20 | 13.60 | 0.00 | - | 3 | 4 | 44.74% |
SPXL240816C00140000 | 2024-07-01 11:59AM EDT | 140.00 | 11.20 | 9.60 | 12.70 | -1.73 | -13.38% | 9 | 2 | 43.18% |
SPXL240816C00141000 | 2024-07-01 11:59AM EDT | 141.00 | 10.50 | 8.90 | 11.20 | -0.80 | -7.08% | 6 | 5 | 38.49% |
SPXL240816C00142000 | 2024-07-01 3:46PM EDT | 142.00 | 9.83 | 10.00 | 10.30 | -2.27 | -18.76% | 12 | 6 | 36.89% |
SPXL240816C00145000 | 2024-07-01 1:36PM EDT | 145.00 | 8.07 | 7.60 | 8.30 | -2.01 | -19.94% | 1 | 1 | 35.14% |
SPXL240816C00146000 | 2024-07-01 3:31PM EDT | 146.00 | 7.10 | 7.40 | 7.60 | -1.80 | -20.22% | 5 | 16 | 34.20% |
SPXL240816C00147000 | 2024-07-01 3:33PM EDT | 147.00 | 6.60 | 6.10 | 7.10 | -0.70 | -9.59% | 8 | 10 | 34.14% |
SPXL240816C00148000 | 2024-07-01 3:05PM EDT | 148.00 | 6.40 | 6.20 | 6.50 | +0.10 | +1.59% | 11 | 39 | 33.50% |
SPXL240816C00149000 | 2024-06-28 1:32PM EDT | 149.00 | 6.70 | 5.70 | 6.00 | 0.00 | - | 5 | 5 | 33.22% |
SPXL240816C00150000 | 2024-07-01 2:09PM EDT | 150.00 | 5.28 | 5.00 | 5.50 | -2.72 | -34.00% | 29 | 39 | 32.83% |
SPXL240816C00151000 | 2024-07-01 1:03PM EDT | 151.00 | 4.80 | 2.95 | 5.00 | -0.20 | -4.00% | 2 | 29 | 32.32% |
SPXL240816C00152000 | 2024-07-01 2:02PM EDT | 152.00 | 4.20 | 4.30 | 4.60 | -1.06 | -20.15% | 10 | 1 | 32.20% |
SPXL240816C00154000 | 2024-06-25 10:35AM EDT | 154.00 | 3.20 | 1.50 | 4.20 | -1.10 | -25.58% | 1 | 1 | 33.64% |
SPXL240816C00155000 | 2024-06-24 2:18PM EDT | 155.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | 2 | 2 | 31.13% |
SPXL240816C00157000 | 2024-07-01 2:03PM EDT | 157.00 | 2.40 | 2.50 | 2.70 | -1.50 | -38.46% | 30 | 2 | 30.30% |
SPXL240816C00158000 | 2024-07-01 2:03PM EDT | 158.00 | 2.15 | 1.30 | 2.40 | -1.45 | -40.28% | 20 | 2 | 29.98% |
SPXL240816C00159000 | 2024-07-01 2:03PM EDT | 159.00 | 1.90 | 1.95 | 2.15 | -0.76 | -28.57% | 20 | 3 | 29.81% |
SPXL240816C00160000 | 2024-06-27 3:22PM EDT | 160.00 | 2.40 | 1.75 | 1.90 | 0.00 | - | 1 | 652 | 29.53% |
SPXL240816C00161000 | 2024-06-25 3:35PM EDT | 161.00 | 2.20 | 0.20 | 2.70 | 0.00 | - | - | 6 | 35.72% |
SPXL240816C00163000 | 2024-07-01 3:46PM EDT | 163.00 | 1.17 | 0.20 | 2.35 | -1.13 | -49.13% | 4 | 2 | 36.07% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240816P00135000 | 2024-07-01 10:47AM EDT | 135.00 | 3.28 | 2.55 | 2.75 | -0.02 | -0.61% | 1 | 23 | 36.18% |
SPXL240816P00136000 | 2024-07-01 1:13PM EDT | 136.00 | 3.02 | 2.75 | 3.00 | +0.02 | +0.67% | 10 | 12 | 35.97% |
SPXL240816P00137000 | 2024-06-28 11:06AM EDT | 137.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 3 | 35.38% |
SPXL240816P00138000 | 2024-06-28 10:16AM EDT | 138.00 | 2.81 | 3.20 | 3.40 | 0.00 | - | 10 | 11 | 34.70% |
SPXL240816P00140000 | 2024-07-01 12:53PM EDT | 140.00 | 3.96 | 3.70 | 3.90 | -0.64 | -13.91% | 70 | 34 | 33.66% |
SPXL240816P00141000 | 2024-06-27 2:02PM EDT | 141.00 | 4.50 | 3.90 | 4.50 | 0.00 | - | - | 1 | 34.83% |
SPXL240816P00142000 | 2024-06-26 3:54PM EDT | 142.00 | 4.70 | 4.20 | 4.50 | 0.00 | - | - | 1 | 32.78% |
SPXL240816P00144000 | 2024-06-27 1:35PM EDT | 144.00 | 5.76 | 4.90 | 7.10 | +0.66 | +12.94% | 20 | 1 | 41.35% |
SPXL240816P00145000 | 2024-06-28 12:30PM EDT | 145.00 | 5.29 | 5.20 | 6.20 | 0.00 | - | 3 | 58 | 34.61% |
SPXL240816P00146000 | 2024-07-01 11:33AM EDT | 146.00 | 6.50 | 5.60 | 5.90 | +0.20 | +3.17% | 3 | 15 | 30.79% |
SPXL240816P00147000 | 2024-07-01 3:34PM EDT | 147.00 | 6.40 | 6.00 | 6.50 | -0.40 | -5.88% | 16 | 5 | 31.22% |
SPXL240816P00148000 | 2024-07-01 3:20PM EDT | 148.00 | 6.90 | 5.20 | 8.40 | -0.30 | -4.17% | 5 | 25 | 37.78% |
SPXL240816P00149000 | 2024-06-28 1:30PM EDT | 149.00 | 7.20 | 6.90 | 7.30 | 0.00 | - | 2 | 2 | 29.81% |
SPXL240816P00150000 | 2024-07-01 2:38PM EDT | 150.00 | 7.95 | 7.40 | 7.90 | +0.05 | +0.63% | 53 | 40 | 29.88% |