Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240503C05365000 | 2024-05-01 9:43AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 406 | 30.37% |
SPX240517C05365000 | 2024-05-01 10:13AM EDT | 2024-05-17 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 508 | 13.51% |
SPXW240531C05365000 | 2024-05-01 11:18AM EDT | 2024-05-31 | 2.08 | 2.55 | 2.65 | 0.00 | - | 13 | 263 | 12.86% |
SPXW240621C05365000 | 2024-04-30 3:55PM EDT | 2024-06-21 | 10.90 | 10.70 | 11.00 | 0.00 | - | 22 | 188 | 13.39% |
SPXW240628C05365000 | 2024-05-01 3:18PM EDT | 2024-06-28 | 18.20 | 13.90 | 14.40 | 0.00 | - | 1 | 0 | 13.50% |
SPX240719C05365000 | 2024-04-30 11:01AM EDT | 2024-07-19 | 36.10 | 25.50 | 26.10 | 0.00 | - | 150 | 129 | 13.87% |
SPXW240731C05365000 | 2024-05-01 3:14PM EDT | 2024-07-31 | 41.50 | 33.70 | 34.20 | 0.00 | - | 26 | 5,995 | 14.20% |
SPXW240930C05365000 | 2024-04-11 3:58PM EDT | 2024-09-30 | 166.60 | 77.60 | 78.70 | 0.00 | - | - | 0 | 15.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240517P05365000 | 2024-04-01 3:00PM EDT | 2024-05-17 | 140.40 | 265.40 | 274.80 | 0.00 | - | 4 | 10 | 0.00% |
SPXW240531P05365000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 303.39 | 292.00 | 299.30 | 0.00 | - | 3 | 76 | 0.00% |
SPXW240621P05365000 | 2024-04-09 11:45AM EDT | 2024-06-21 | 191.00 | 287.30 | 294.10 | 0.00 | - | 8 | 12 | 0.00% |
SPXW240628P05365000 | 2024-04-18 1:06PM EDT | 2024-06-28 | 319.99 | 285.70 | 292.60 | 0.00 | - | 5 | 0 | 0.00% |
SPX240719P05365000 | 2024-04-22 9:44AM EDT | 2024-07-19 | 348.21 | 282.60 | 289.90 | 0.00 | - | 10 | 29 | 0.00% |
SPXW240930P05365000 | 2024-04-11 10:09AM EDT | 2024-09-30 | 249.17 | 288.40 | 299.20 | 0.00 | - | - | 0 | 0.00% |