Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240517C06050000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.10 | 0.00 | - | 14 | 42 | 29.10% |
SPXW240628C06050000 | 2024-04-18 11:20AM EDT | 2024-06-28 | 0.35 | 0.05 | 0.20 | 0.00 | - | 10 | 0 | 16.24% |
SPX240719C06050000 | 2024-04-29 12:41PM EDT | 2024-07-19 | 0.38 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 14.67% |
SPX240816C06050000 | 2024-04-17 11:15AM EDT | 2024-08-16 | 1.47 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 13.66% |
SPXW240930C06050000 | 2024-04-16 10:31AM EDT | 2024-09-30 | 5.00 | 2.10 | 2.30 | 0.00 | - | 63 | 0 | 13.18% |
SPX250321C06050000 | 2024-05-01 11:17AM EDT | 2025-03-21 | 28.95 | 31.50 | 32.30 | 0.00 | - | 2 | 0 | 14.83% |
SPXW250331C06050000 | 2024-04-24 3:45PM EDT | 2025-03-31 | 41.95 | 34.00 | 34.80 | 0.00 | - | 1 | 0 | 14.89% |
SPX250417C06050000 | 2024-04-22 2:17PM EDT | 2025-04-17 | 46.66 | 39.20 | 40.70 | 0.00 | - | 1 | 0 | 15.15% |
SPX250620C06050000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 60.61 | 61.20 | 62.40 | 0.00 | - | 1 | 0 | 15.80% |
SPX251219C06050000 | 2024-04-15 3:19PM EDT | 2025-12-19 | 168.66 | 140.30 | 144.00 | 0.00 | - | 3 | 0 | 17.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPX240517P06050000 | 2024-04-16 3:38PM EDT | 2024-05-17 | 962.90 | 985.20 | 992.30 | 0.00 | - | - | 0 | 0.00% |
SPXW240628P06050000 | 2024-04-18 4:01PM EDT | 2024-06-28 | 982.80 | 954.70 | 961.30 | 0.00 | - | - | 0 | 0.00% |
SPX240719P06050000 | 2024-04-22 10:21AM EDT | 2024-07-19 | 994.80 | 937.20 | 945.10 | 0.00 | - | - | 15 | 0.00% |
SPXW250331P06050000 | 2024-04-08 1:04PM EDT | 2025-03-31 | 664.90 | 782.50 | 806.90 | 0.00 | - | - | 0 | 0.00% |
SPX251219P06050000 | 2024-04-15 10:42AM EDT | 2025-12-19 | 695.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |