Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240531C04310000 | 2024-04-25 11:46AM EDT | 2024-05-31 | 719.85 | 980.70 | 1,012.10 | 0.00 | - | - | 1 | 84.18% |
SPXW240621C04310000 | 2024-04-12 3:59PM EDT | 2024-06-21 | 858.59 | 916.10 | 939.40 | 0.00 | - | - | 3 | 0.00% |
SPX240719C04310000 | 2024-02-16 10:54AM EDT | 2024-07-19 | 805.50 | 887.10 | 905.20 | 0.00 | - | 10 | 11 | 0.00% |
SPX240920C04310000 | 2024-04-18 2:01PM EDT | 2024-09-20 | 819.16 | 1,061.50 | 1,079.70 | 0.00 | - | - | 4 | 37.19% |
SPX241018C04310000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 857.57 | 1,063.30 | 1,108.70 | 0.00 | - | - | 4 | 37.16% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240531P04310000 | 2024-05-23 2:14PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.10 | 0.00 | - | 96 | 8,059 | 70.90% |
SPXW240621P04310000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 1.15 | 1.35 | 1.45 | 0.00 | - | 1 | 422 | 34.86% |
SPXW240628P04310000 | 2024-05-28 11:18AM EDT | 2024-06-28 | 1.60 | 2.00 | 2.15 | 0.00 | - | 37 | 133 | 32.31% |
SPXW240719P04310000 | 2024-05-17 9:48AM EDT | 2024-07-19 | 4.20 | 4.70 | 4.90 | 0.00 | - | 500 | 547 | 28.21% |
SPXW240731P04310000 | 2024-05-24 3:45PM EDT | 2024-07-31 | 5.50 | 6.40 | 6.60 | 0.00 | - | 1 | 81 | 26.74% |
SPX240816P04310000 | 2024-05-23 3:59PM EDT | 2024-08-16 | 8.80 | 8.70 | 8.90 | 0.00 | - | 2 | 25 | 25.23% |
SPX240920P04310000 | 2024-05-23 11:55AM EDT | 2024-09-20 | 12.20 | 14.30 | 14.60 | 0.00 | - | 1 | 7 | 23.21% |
SPXW240930P04310000 | 2024-05-24 3:56PM EDT | 2024-09-30 | 14.01 | 15.80 | 16.10 | 0.00 | - | 3 | 11 | 22.73% |
SPX241018P04310000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 16.75 | 19.10 | 19.40 | 0.00 | - | 4 | 4 | 22.15% |