Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240614C04885000 | 2024-06-07 9:54AM EDT | 2024-06-14 | 467.45 | 473.00 | 481.40 | 0.00 | - | 4 | 0 | 53.17% |
SPX240621C04885000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 235.60 | 436.30 | 454.50 | 0.00 | - | 15 | 10 | 0.00% |
SPXW240628C04885000 | 2024-05-29 9:37AM EDT | 2024-06-28 | 407.46 | 484.50 | 492.00 | 0.00 | - | 1 | 0 | 31.96% |
SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 2024-07-19 | 237.18 | 499.50 | 507.70 | 0.00 | - | - | 2 | 26.45% |
SPXW240731C04885000 | 2024-05-06 2:21PM EDT | 2024-07-31 | 367.97 | 500.10 | 533.70 | 0.00 | - | 2 | 6 | 28.56% |
SPXW240816C04885000 | 2024-05-23 3:06PM EDT | 2024-08-16 | 455.60 | 527.90 | 536.40 | 0.00 | - | - | 0 | 25.37% |
SPXW240930C04885000 | 2024-06-07 4:13PM EDT | 2024-09-30 | 557.91 | 567.50 | 578.20 | 0.00 | - | 1 | 0 | 24.57% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240614P04885000 | 2024-06-10 4:00PM EDT | 2024-06-14 | 0.20 | 0.10 | 0.20 | 0.00 | - | 33 | 0 | 33.11% |
SPXW240621P04885000 | 2024-06-10 11:18AM EDT | 2024-06-21 | 0.98 | 0.75 | 0.80 | 0.00 | - | 3 | 0 | 23.44% |
SPXW240628P04885000 | 2024-06-10 3:49PM EDT | 2024-06-28 | 1.55 | 1.50 | 1.65 | 0.00 | - | 90 | 0 | 20.29% |
SPXW240719P04885000 | 2024-06-10 3:56PM EDT | 2024-07-19 | 6.10 | 6.00 | 6.20 | 0.00 | - | 29 | 0 | 17.38% |
SPXW240731P04885000 | 2024-06-05 9:50AM EDT | 2024-07-31 | 14.00 | 9.40 | 9.60 | 0.00 | - | 20 | 0 | 16.70% |
SPX240816P04885000 | 2024-06-10 10:03AM EDT | 2024-08-16 | 16.30 | 14.40 | 14.70 | 0.00 | - | 1 | 0 | 16.16% |
SPXW240830P04885000 | 2024-06-07 2:09PM EDT | 2024-08-30 | 20.75 | 19.00 | 19.40 | 0.00 | - | 8 | 0 | 15.82% |
SPXW240930P04885000 | 2024-05-22 12:59PM EDT | 2024-09-30 | 36.93 | 29.20 | 29.70 | 0.00 | - | 24 | 0 | 15.26% |