Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240621C05925000 | 2024-05-28 10:44AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 11 | 15.20% |
SPXW240628C05925000 | 2024-05-23 12:10PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.25 | 0.00 | - | - | 83 | 14.06% |
SPX240719C05925000 | 2024-05-28 10:36AM EDT | 2024-07-19 | 0.47 | 0.35 | 0.55 | 0.00 | - | 8 | 151 | 11.83% |
SPXW240816C05925000 | 2024-05-23 9:35AM EDT | 2024-08-16 | 1.80 | 1.15 | 1.30 | 0.00 | - | - | 55 | 10.63% |
SPXW240920C05925000 | 2024-05-23 7:05AM EDT | 2024-09-20 | 7.00 | 4.00 | 4.20 | 0.00 | - | - | 71 | 10.62% |
SPXW240930C05925000 | 2024-05-24 10:50AM EDT | 2024-09-30 | 5.85 | 5.10 | 5.40 | 0.00 | - | 400 | 400 | 10.66% |
SPX241018C05925000 | 2024-05-28 9:32AM EDT | 2024-10-18 | 10.60 | 8.50 | 8.90 | 0.00 | - | 2 | 3,000 | 10.99% |
SPX241115C05925000 | 2024-05-28 2:58PM EDT | 2024-11-15 | 19.88 | 18.10 | 18.50 | 0.00 | - | 52 | 26 | 11.90% |
SPX250321C05925000 | 2024-05-28 3:32PM EDT | 2025-03-21 | 78.60 | 73.30 | 74.30 | 0.00 | - | 1 | 356 | 13.98% |
SPX250417C05925000 | 2024-05-09 11:19AM EDT | 2025-04-17 | 84.78 | 88.00 | 90.60 | 0.00 | - | 80 | 100 | 14.49% |
SPX250516C05925000 | 2024-05-21 10:45AM EDT | 2025-05-16 | 126.30 | 105.30 | 107.50 | 0.00 | - | - | 3 | 14.92% |
SPX250620C05925000 | 2024-05-17 10:42AM EDT | 2025-06-20 | 145.20 | 126.40 | 128.00 | 0.00 | - | 4 | 117 | 15.39% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX250321P05925000 | 2024-05-08 4:09PM EDT | 2025-03-21 | 586.69 | 503.20 | 509.00 | 0.00 | - | - | 10 | 0.00% |