Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXS240510C00012000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 6 | 244 | 107.81% |
SPXS240517C00012000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 152 | 956 | 67.19% |
SPXS240524C00012000 | 2024-05-03 11:07AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.14 | -0.02 | -33.33% | 129 | 106 | 75.00% |
SPXS240531C00012000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 2 | 100 | 57.03% |
SPXS240621C00012000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 294 | 4,501 | 54.30% |
SPXS240719C00012000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 303 | 4,952 | 51.17% |
SPXS241018C00012000 | 2024-05-03 11:34AM EDT | 2024-10-18 | 0.55 | 0.50 | 0.54 | -0.06 | -9.84% | 2 | 155 | 50.54% |
SPXS250117C00012000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 0.88 | 0.84 | 0.90 | -0.27 | -23.48% | 48 | 1,476 | 52.69% |
SPXS260116C00012000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 1.91 | 1.36 | 2.13 | -0.29 | -13.18% | 4 | 80 | 51.95% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXS240510P00012000 | 2024-05-03 2:34PM EDT | 2024-05-10 | 2.60 | 1.65 | 3.50 | +2.60 | - | 34 | 0 | 114.84% |
SPXS240531P00012000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 2.55 | 1.71 | 3.45 | 0.00 | - | 10 | 10 | 55.47% |
SPXS240621P00012000 | 2024-05-01 1:04PM EDT | 2024-06-21 | 2.11 | 2.05 | 3.55 | 0.00 | - | 10 | 237 | 70.70% |
SPXS240719P00012000 | 2024-04-24 3:02PM EDT | 2024-07-19 | 2.56 | 2.15 | 2.87 | 0.00 | - | 1 | 528 | 61.62% |
SPXS241018P00012000 | 2024-04-23 10:52AM EDT | 2024-10-18 | 2.91 | 2.68 | 4.30 | 0.00 | - | 2 | 17 | 68.75% |
SPXS250117P00012000 | 2024-04-17 1:04PM EDT | 2025-01-17 | 3.27 | 3.35 | 3.45 | 0.00 | - | 1 | 153 | 52.39% |
SPXS260116P00012000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 4.10 | 4.35 | 4.65 | 0.00 | - | 2 | 47 | 56.35% |