Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240531C05620000 | 2024-05-22 10:09AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.10 | 0.00 | - | 28 | 122 | 23.00% |
SPXW240621C05620000 | 2024-05-22 3:36PM EDT | 2024-06-21 | 1.02 | 0.40 | 0.50 | 0.00 | - | 2 | 248 | 9.75% |
SPXW240628C05620000 | 2024-05-28 2:23PM EDT | 2024-06-28 | 0.89 | 0.65 | 0.80 | 0.00 | - | 2 | 197 | 9.14% |
SPX240719C05620000 | 2024-05-28 4:00PM EDT | 2024-07-19 | 5.02 | 3.70 | 4.00 | 0.00 | - | 160 | 799 | 9.26% |
SPXW240731C05620000 | 2024-05-28 2:02PM EDT | 2024-07-31 | 9.04 | 7.50 | 7.80 | 0.00 | - | 6 | 87 | 9.68% |
SPX240816C05620000 | 2024-05-28 1:37PM EDT | 2024-08-16 | 17.74 | 14.00 | 14.50 | 0.00 | - | 10 | 128 | 10.19% |
SPXW240830C05620000 | 2024-05-24 1:12PM EDT | 2024-08-30 | 25.40 | 21.40 | 22.20 | 0.00 | - | 6 | 6 | 10.72% |
SPX240920C05620000 | 2024-05-28 3:28PM EDT | 2024-09-20 | 37.40 | 33.70 | 34.30 | 0.00 | - | 1 | 379 | 11.29% |
SPXW240930C05620000 | 2024-05-22 2:02PM EDT | 2024-09-30 | 50.68 | 39.20 | 40.20 | 0.00 | - | 20 | 31 | 11.51% |
SPX241018C05620000 | 2024-05-23 1:47PM EDT | 2024-10-18 | 57.80 | 53.30 | 54.10 | 0.00 | - | - | 1 | 12.17% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240531P05620000 | 2024-03-18 10:08AM EDT | 2024-05-31 | 406.39 | 547.40 | 587.10 | 0.00 | - | - | 1 | 197.88% |
SPXW240621P05620000 | 2024-05-17 2:12PM EDT | 2024-06-21 | 304.83 | 321.90 | 328.80 | 0.00 | - | 9 | 10 | 18.76% |
SPXW240719P05620000 | 2024-05-16 10:42AM EDT | 2024-07-19 | 270.13 | 303.60 | 310.50 | 0.00 | - | - | 1 | 0.00% |
SPX241018P05620000 | 2024-05-20 9:50AM EDT | 2024-10-18 | 269.03 | 291.00 | 295.30 | 0.00 | - | - | 1 | 0.00% |