Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240328C00055000 | 2024-03-28 10:04AM EDT | 2024-03-28 | 0.07 | 0.05 | 0.08 | -0.05 | -45.45% | 32 | 1,164 | 41.02% |
SE240405C00055000 | 2024-03-28 9:48AM EDT | 2024-04-05 | 0.84 | 0.76 | 0.84 | +0.04 | +5.00% | 11 | 478 | 40.72% |
SE240412C00055000 | 2024-03-28 9:47AM EDT | 2024-04-12 | 1.48 | 1.26 | 1.42 | +0.19 | +14.73% | 22 | 194 | 43.95% |
SE240419C00055000 | 2024-03-28 9:52AM EDT | 2024-04-19 | 1.85 | 1.78 | 1.84 | +0.12 | +6.94% | 10 | 14,792 | 44.58% |
SE240426C00055000 | 2024-03-27 3:19PM EDT | 2024-04-26 | 2.10 | 1.69 | 2.17 | 0.00 | - | 21 | 76 | 44.48% |
SE240503C00055000 | 2024-03-27 10:36AM EDT | 2024-05-03 | 2.60 | 1.51 | 2.79 | 0.00 | - | 2 | 59 | 49.17% |
SE240517C00055000 | 2024-03-28 10:01AM EDT | 2024-05-17 | 4.50 | 4.30 | 4.50 | +0.05 | +1.14% | 24 | 10,663 | 61.99% |
SE240621C00055000 | 2024-03-28 9:53AM EDT | 2024-06-21 | 5.70 | 5.70 | 6.15 | +0.05 | +0.88% | 3 | 10,526 | 62.40% |
SE240816C00055000 | 2024-03-27 10:53AM EDT | 2024-08-16 | 7.72 | 7.25 | 7.95 | 0.00 | - | 1 | 378 | 61.17% |
SE240920C00055000 | 2024-03-27 12:35PM EDT | 2024-09-20 | 8.68 | 8.65 | 8.95 | 0.00 | - | 3 | 110 | 62.92% |
SE241115C00055000 | 2024-03-26 1:07PM EDT | 2024-11-15 | 10.80 | 9.90 | 10.80 | -1.42 | -11.62% | 1 | 8 | 64.05% |
SE250117C00055000 | 2024-03-28 9:32AM EDT | 2025-01-17 | 11.56 | 11.55 | 12.80 | +0.06 | +0.52% | 5 | 21,800 | 66.54% |
SE250620C00055000 | 2024-03-27 10:03AM EDT | 2025-06-20 | 15.00 | 14.65 | 14.95 | 0.00 | - | 2 | 25 | 65.49% |
SE251219C00055000 | 2024-03-22 9:30AM EDT | 2025-12-19 | 18.80 | 16.00 | 18.70 | 0.00 | - | 1 | 271 | 64.93% |
SE260116C00055000 | 2024-03-27 2:43PM EDT | 2026-01-16 | 17.50 | 17.25 | 18.20 | -0.45 | -2.51% | 2 | 264 | 64.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240328P00055000 | 2024-03-28 9:47AM EDT | 2024-03-28 | 1.58 | 1.34 | 1.62 | -0.16 | -9.20% | 3 | 274 | 57.23% |
SE240405P00055000 | 2024-03-28 9:43AM EDT | 2024-04-05 | 2.22 | 2.12 | 2.23 | -0.16 | -6.72% | 1 | 248 | 44.19% |
SE240412P00055000 | 2024-03-27 3:51PM EDT | 2024-04-12 | 2.85 | 2.60 | 2.74 | 0.00 | - | 62 | 265 | 44.87% |
SE240419P00055000 | 2024-03-28 9:46AM EDT | 2024-04-19 | 2.90 | 3.00 | 3.10 | -0.27 | -8.52% | 8 | 5,547 | 44.24% |
SE240426P00055000 | 2024-03-27 2:14PM EDT | 2024-04-26 | 3.53 | 3.30 | 3.65 | 0.00 | - | 23 | 49 | 47.75% |
SE240503P00055000 | 2024-03-27 10:57AM EDT | 2024-05-03 | 3.80 | 3.50 | 3.90 | 0.00 | - | 2 | 17 | 46.68% |
SE240517P00055000 | 2024-03-27 3:35PM EDT | 2024-05-17 | 5.45 | 5.40 | 5.65 | -0.15 | -2.68% | 1 | 1,345 | 60.06% |
SE240621P00055000 | 2024-03-27 3:47PM EDT | 2024-06-21 | 6.70 | 6.50 | 6.60 | 0.00 | - | 25 | 6,239 | 56.12% |
SE240816P00055000 | 2024-03-27 11:43AM EDT | 2024-08-16 | 8.35 | 8.05 | 8.25 | 0.00 | - | 2 | 100 | 55.69% |
SE240920P00055000 | 2024-03-26 11:30AM EDT | 2024-09-20 | 7.80 | 8.85 | 9.05 | 0.00 | - | 2 | 1,404 | 55.27% |
SE241115P00055000 | 2024-03-25 3:14PM EDT | 2024-11-15 | 9.80 | 10.05 | 10.35 | 0.00 | - | 44 | 46 | 55.57% |
SE250117P00055000 | 2024-03-28 9:42AM EDT | 2025-01-17 | 10.90 | 10.90 | 11.05 | -0.10 | -0.91% | 41 | 958 | 53.38% |
SE250620P00055000 | 2024-03-26 3:33PM EDT | 2025-06-20 | 12.35 | 12.20 | 13.55 | 0.00 | - | 1 | 3 | 51.48% |
SE251219P00055000 | 2024-03-13 9:43AM EDT | 2025-12-19 | 13.67 | 14.85 | 16.35 | 0.00 | - | 1 | 843 | 53.50% |
SE260116P00055000 | 2024-03-28 9:35AM EDT | 2026-01-16 | 15.55 | 15.15 | 15.60 | +0.65 | +4.36% | 52 | 34 | 51.54% |