Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240621C00600000 | 2024-03-22 2:45PM EDT | 2024-06-21 | 4,635.40 | 4,354.70 | 4,367.60 | 0.00 | - | 1 | 5 | 0.00% |
SPXW240719C00600000 | 2024-04-29 10:24AM EDT | 2024-07-19 | 4,507.30 | 4,669.00 | 4,676.20 | 0.00 | - | 1 | 3 | 0.00% |
SPX240816C00600000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,931.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPX240920C00600000 | 2024-01-02 3:50PM EDT | 2024-09-20 | 4,111.32 | 4,279.60 | 4,294.30 | 0.00 | - | 1 | 216 | 0.00% |
SPX241220C00600000 | 2024-02-15 12:54PM EDT | 2024-12-20 | 4,382.87 | 4,481.40 | 6,262.10 | 0.00 | - | 1 | 2,552 | 0.00% |
SPX250117C00600000 | 2024-01-22 1:19PM EDT | 2025-01-17 | 4,228.36 | 4,325.00 | 4,354.30 | 0.00 | - | 45 | 46 | 0.00% |
SPX250516C00600000 | 2024-04-26 3:28AM EDT | 2025-05-16 | 4,466.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
SPX250620C00600000 | 2023-12-20 3:35PM EDT | 2025-06-20 | 4,139.97 | 4,115.20 | 4,280.20 | 0.00 | - | 1 | 2 | 0.00% |
SPX251219C00600000 | 2023-09-20 1:16PM EDT | 2025-12-19 | 3,792.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
SPX261218C00600000 | 2023-12-05 10:35AM EDT | 2026-12-18 | 3,845.95 | 3,999.80 | 4,062.50 | 0.00 | - | - | 1 | 0.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240621P00600000 | 2024-04-01 10:59AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,200 | 1,350 | 228.91% |
SPX240719P00600000 | 2024-02-13 3:21PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 5,489 | 173.24% |
SPX240816P00600000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,894 | 131.25% |
SPX240920P00600000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8,255 | 109.38% |
SPX241018P00600000 | 2024-04-19 12:39PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,464 | 100.78% |
SPX241115P00600000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 466 | 89.65% |
SPX241220P00600000 | 2024-05-24 12:47PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.15 | 0.00 | - | 60 | 9,963 | 83.98% |
SPX250117P00600000 | 2024-04-24 9:46AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.25 | 0.00 | - | 14 | 202 | 81.69% |
SPX250221P00600000 | 2024-05-16 2:16PM EDT | 2025-02-21 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 121 | 77.25% |
SPX250321P00600000 | 2024-05-14 10:16AM EDT | 2025-03-21 | 0.15 | 0.10 | 0.30 | 0.00 | - | 2 | 279 | 75.10% |
SPX250417P00600000 | 2024-05-15 1:40PM EDT | 2025-04-17 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 26 | 74.27% |
SPX250516P00600000 | 2024-05-15 12:24PM EDT | 2025-05-16 | 0.20 | 0.10 | 0.60 | 0.00 | - | 2 | 12 | 72.07% |
SPX250620P00600000 | 2024-05-15 1:59PM EDT | 2025-06-20 | 0.30 | 0.25 | 0.55 | 0.00 | - | 2 | 75 | 69.53% |
SPX251219P00600000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 0.65 | 0.25 | 1.30 | 0.00 | - | 9 | 742 | 60.85% |
SPX261218P00600000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 1.39 | 0.00 | 2.15 | 0.00 | - | 1 | 114 | 52.73% |