Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240517C04310000 | 2024-05-01 2:40PM EDT | 2024-05-17 | 761.50 | 736.60 | 743.10 | 0.00 | - | - | 0 | 59.71% |
SPXW240531C04310000 | 2024-04-25 11:46AM EDT | 2024-05-31 | 719.85 | 743.70 | 750.90 | 0.00 | - | - | 0 | 47.70% |
SPXW240621C04310000 | 2024-04-12 3:59PM EDT | 2024-06-21 | 858.59 | 756.20 | 763.70 | 0.00 | - | - | 0 | 39.84% |
SPX240719C04310000 | 2024-02-16 10:54AM EDT | 2024-07-19 | 805.50 | 887.10 | 905.20 | 0.00 | - | 10 | 11 | 53.05% |
SPX240920C04310000 | 2024-04-18 2:01PM EDT | 2024-09-20 | 819.16 | 822.60 | 830.60 | 0.00 | - | - | 0 | 32.38% |
SPX241018C04310000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 857.57 | 844.10 | 852.10 | 0.00 | - | - | 0 | 31.81% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240517P04310000 | 2024-05-01 2:06PM EDT | 2024-05-17 | 1.20 | 0.95 | 1.05 | 0.00 | - | 57 | 0 | 31.32% |
SPXW240531P04310000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 2.25 | 2.05 | 2.25 | 0.00 | - | 3 | 0 | 25.40% |
SPXW240621P04310000 | 2024-04-30 11:07AM EDT | 2024-06-21 | 5.23 | 5.30 | 5.60 | 0.00 | - | 5 | 0 | 22.61% |
SPXW240628P04310000 | 2024-04-29 1:45PM EDT | 2024-06-28 | 6.10 | 6.60 | 7.00 | 0.00 | - | 16 | 0 | 22.10% |
SPX240719P04310000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 11.40 | 10.90 | 11.30 | 0.00 | - | 2 | 0 | 20.86% |
SPXW240731P04310000 | 2024-04-29 12:23PM EDT | 2024-07-31 | 12.55 | 13.70 | 14.20 | 0.00 | - | 18 | 0 | 20.45% |
SPX240816P04310000 | 2024-04-25 2:58PM EDT | 2024-08-16 | 22.00 | 17.70 | 18.30 | 0.00 | - | 3 | 0 | 20.02% |
SPX240920P04310000 | 2024-04-19 3:19PM EDT | 2024-09-20 | 46.80 | 26.60 | 27.20 | 0.00 | - | 6 | 0 | 19.25% |
SPXW240930P04310000 | 2024-04-18 10:50PM EDT | 2024-09-30 | 66.70 | 28.90 | 29.80 | 0.00 | - | 8 | 0 | 19.08% |