Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240621C03050000 | 2023-01-31 12:21PM EDT | 2024-06-21 | 1,184.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SPXW240628C03050000 | 2024-04-04 4:01PM EDT | 2024-06-28 | 2,131.00 | 2,005.50 | 2,013.40 | 0.00 | - | 1 | 0 | 84.92% |
SPX241220C03050000 | 2023-10-08 8:15PM EDT | 2024-12-20 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
SPX250117C03050000 | 2024-03-19 1:18PM EDT | 2025-01-17 | 2,226.66 | 2,054.40 | 2,066.80 | 0.00 | - | 1 | 1 | 50.39% |
SPX250221C03050000 | 2024-03-26 10:17AM EDT | 2025-02-21 | 2,296.79 | 2,019.00 | 2,091.00 | 0.00 | - | 1 | 2 | 50.66% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240517P03050000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 72.07% |
SPX240621P03050000 | 2024-04-29 3:49PM EDT | 2024-06-21 | 0.70 | 0.55 | 0.75 | 0.00 | - | 10 | 0 | 49.27% |
SPXW240628P03050000 | 2024-04-30 11:43AM EDT | 2024-06-28 | 0.95 | 0.80 | 1.00 | 0.00 | - | 1 | 0 | 47.60% |
SPXW240719P03050000 | 2024-04-29 2:45PM EDT | 2024-07-19 | 1.60 | 1.50 | 1.65 | 0.00 | - | 12 | 0 | 43.11% |
SPXW240816P03050000 | 2024-04-25 1:08PM EDT | 2024-08-16 | 3.30 | 2.55 | 2.80 | 0.00 | - | 1 | 0 | 39.49% |
SPX240920P03050000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 4.49 | 4.10 | 4.40 | 0.00 | - | 200 | 0 | 36.40% |
SPXW240930P03050000 | 2024-05-01 3:22PM EDT | 2024-09-30 | 4.40 | 4.60 | 4.90 | 0.00 | - | 2 | 0 | 35.72% |
SPX241018P03050000 | 2024-04-29 9:49AM EDT | 2024-10-18 | 5.80 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 34.78% |
SPX241115P03050000 | 2024-05-01 10:42AM EDT | 2024-11-15 | 8.25 | 7.80 | 8.20 | 0.00 | - | 1 | 0 | 33.80% |
SPX241220P03050000 | 2024-04-29 3:45AM EDT | 2024-12-20 | 10.25 | 10.00 | 10.30 | 0.00 | - | 36 | 0 | 32.32% |
SPXW241231P03050000 | 2023-12-28 12:43PM EDT | 2024-12-31 | 23.10 | 17.00 | 18.40 | 0.00 | - | - | 26 | 35.00% |
SPX250117P03050000 | 2024-04-16 2:02PM EDT | 2025-01-17 | 17.70 | 11.40 | 12.00 | 0.00 | - | 10 | 0 | 31.33% |
SPX250221P03050000 | 2024-04-23 1:43PM EDT | 2025-02-21 | 14.80 | 13.50 | 14.10 | 0.00 | - | 1 | 0 | 30.26% |
SPX250321P03050000 | 2024-05-01 10:49AM EDT | 2025-03-21 | 15.90 | 15.40 | 15.90 | 0.00 | - | 36 | 0 | 29.56% |
SPX250417P03050000 | 2024-04-30 3:56PM EDT | 2025-04-17 | 17.69 | 16.40 | 18.30 | 0.00 | - | 1 | 0 | 29.15% |