Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG250117C00045000 | 2024-03-06 4:17PM EDT | 45.00 | 107.10 | 109.60 | 112.60 | 0.00 | - | 3 | 1 | 54.88% |
SPG250117C00050000 | 2023-12-06 4:43PM EDT | 50.00 | 81.40 | 89.00 | 93.50 | 0.00 | - | 1 | 0 | 0.00% |
SPG250117C00055000 | 2024-03-06 4:23PM EDT | 55.00 | 97.10 | 99.50 | 102.70 | 0.00 | - | 9 | 1 | 75.88% |
SPG250117C00060000 | 2024-03-06 4:24PM EDT | 60.00 | 92.10 | 94.90 | 97.60 | 0.00 | - | 6 | 0 | 69.17% |
SPG250117C00065000 | 2023-12-06 3:02PM EDT | 65.00 | 67.10 | 74.10 | 77.00 | 0.00 | - | 7 | 0 | 0.00% |
SPG250117C00070000 | 2024-03-07 1:20PM EDT | 70.00 | 80.09 | 85.10 | 88.10 | 0.00 | - | 17 | 78 | 63.16% |
SPG250117C00075000 | 2023-12-06 4:51PM EDT | 75.00 | 56.54 | 65.50 | 67.40 | 0.00 | - | 51 | 0 | 0.00% |
SPG250117C00080000 | 2024-03-26 3:58PM EDT | 80.00 | 72.22 | 75.90 | 78.70 | 0.00 | - | 5 | 13 | 57.76% |
SPG250117C00085000 | 2023-11-30 12:48PM EDT | 85.00 | 38.20 | 57.70 | 61.50 | 0.00 | - | 1 | 6 | 0.00% |
SPG250117C00090000 | 2024-03-18 2:34PM EDT | 90.00 | 63.02 | 65.90 | 68.40 | 0.00 | - | 5 | 6 | 47.69% |
SPG250117C00095000 | 2024-03-13 12:16PM EDT | 95.00 | 57.98 | 60.40 | 63.70 | 0.00 | - | 5 | 26 | 45.37% |
SPG250117C00100000 | 2024-03-26 3:58PM EDT | 100.00 | 53.02 | 55.50 | 59.40 | 0.00 | - | 5 | 303 | 44.71% |
SPG250117C00105000 | 2024-03-22 11:58AM EDT | 105.00 | 53.20 | 52.20 | 54.70 | +2.90 | +5.77% | 1 | 202 | 42.11% |
SPG250117C00110000 | 2024-03-11 11:06AM EDT | 110.00 | 42.60 | 47.90 | 49.70 | 0.00 | - | 27 | 164 | 38.43% |
SPG250117C00115000 | 2024-03-20 12:10PM EDT | 115.00 | 43.00 | 43.30 | 44.20 | 0.00 | - | 1 | 386 | 33.15% |
SPG250117C00120000 | 2024-03-27 11:41AM EDT | 120.00 | 37.50 | 39.30 | 39.90 | 0.00 | - | 1 | 421 | 32.05% |
SPG250117C00125000 | 2024-03-28 3:01PM EDT | 125.00 | 35.00 | 35.10 | 35.80 | -0.30 | -0.85% | 10 | 1,250 | 31.18% |
SPG250117C00130000 | 2024-03-19 3:58PM EDT | 130.00 | 29.83 | 31.10 | 31.80 | 0.00 | - | 10 | 422 | 30.18% |
SPG250117C00135000 | 2024-03-14 12:14PM EDT | 135.00 | 22.20 | 27.30 | 27.90 | 0.00 | - | 5 | 668 | 29.05% |
SPG250117C00140000 | 2024-03-28 10:54AM EDT | 140.00 | 23.70 | 23.70 | 24.20 | +2.90 | +13.94% | 1 | 422 | 27.99% |
SPG250117C00145000 | 2024-03-27 2:24PM EDT | 145.00 | 18.85 | 20.30 | 20.90 | 0.00 | - | 1 | 911 | 27.33% |
SPG250117C00150000 | 2024-03-28 3:14PM EDT | 150.00 | 17.30 | 17.20 | 17.80 | +2.00 | +13.07% | 20 | 564 | 26.60% |
SPG250117C00155000 | 2024-03-28 10:41AM EDT | 155.00 | 14.56 | 14.40 | 15.00 | +2.56 | +21.33% | 8 | 507 | 25.97% |
SPG250117C00160000 | 2024-03-28 12:10PM EDT | 160.00 | 11.70 | 12.00 | 12.50 | +0.72 | +6.56% | 5 | 405 | 25.42% |
SPG250117C00165000 | 2024-03-26 12:18PM EDT | 165.00 | 8.40 | 10.00 | 10.30 | 0.00 | - | 1 | 331 | 24.93% |
SPG250117C00170000 | 2024-03-28 11:14AM EDT | 170.00 | 7.80 | 8.10 | 8.50 | +1.00 | +14.71% | 3 | 414 | 24.69% |
SPG250117C00175000 | 2024-03-26 11:20AM EDT | 175.00 | 5.40 | 6.60 | 6.90 | 0.00 | - | 1 | 442 | 24.37% |
SPG250117C00180000 | 2024-03-28 2:52PM EDT | 180.00 | 5.14 | 5.30 | 5.60 | +0.64 | +14.22% | 87 | 142 | 24.20% |
SPG250117C00185000 | 2024-03-26 11:21AM EDT | 185.00 | 3.40 | 4.20 | 4.50 | 0.00 | - | 24 | 73 | 24.02% |
SPG250117C00190000 | 2024-03-22 10:27AM EDT | 190.00 | 3.26 | 3.30 | 3.60 | 0.00 | - | 2 | 190 | 23.88% |
SPG250117C00195000 | 2024-03-26 10:34AM EDT | 195.00 | 2.25 | 2.60 | 2.85 | 0.00 | - | 1 | 89 | 23.74% |
SPG250117C00200000 | 2024-03-21 9:30AM EDT | 200.00 | 2.14 | 2.05 | 2.25 | 0.00 | - | 1 | 93 | 23.63% |
SPG250117C00210000 | 2024-03-13 9:58AM EDT | 210.00 | 1.20 | 1.25 | 1.40 | 0.00 | - | 44 | 59 | 23.55% |
SPG250117C00220000 | 2024-03-07 11:18AM EDT | 220.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | - | 1 | 24.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG250117P00045000 | 2024-03-22 9:49AM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 160 | 54.69% |
SPG250117P00050000 | 2024-03-19 1:57PM EDT | 50.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 250 | 54.69% |
SPG250117P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
SPG250117P00060000 | 2024-02-09 10:43AM EDT | 60.00 | 0.36 | 0.10 | 0.50 | 0.00 | - | 2 | 81 | 51.07% |
SPG250117P00065000 | 2024-03-01 2:49PM EDT | 65.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 1 | 574 | 51.12% |
SPG250117P00070000 | 2024-03-19 2:44PM EDT | 70.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 1 | 46 | 48.73% |
SPG250117P00075000 | 2024-02-21 1:26PM EDT | 75.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 15 | 326 | 46.85% |
SPG250117P00080000 | 2024-02-20 1:14PM EDT | 80.00 | 1.00 | 0.55 | 0.00 | 0.00 | - | 10 | 359 | 12.50% |
SPG250117P00085000 | 2024-03-25 3:21PM EDT | 85.00 | 0.80 | 0.40 | 1.10 | 0.00 | - | 3 | 215 | 42.99% |
SPG250117P00090000 | 2024-03-27 11:21AM EDT | 90.00 | 0.90 | 0.55 | 1.25 | 0.00 | - | 1 | 336 | 40.67% |
SPG250117P00095000 | 2024-03-27 2:08PM EDT | 95.00 | 1.15 | 0.90 | 1.40 | 0.00 | - | 2 | 728 | 38.31% |
SPG250117P00100000 | 2024-03-25 11:15AM EDT | 100.00 | 1.59 | 1.20 | 1.40 | 0.00 | - | 5 | 562 | 35.03% |
SPG250117P00105000 | 2024-03-21 1:23PM EDT | 105.00 | 1.70 | 1.50 | 1.75 | 0.00 | - | 20 | 410 | 33.78% |
SPG250117P00110000 | 2024-03-28 12:03PM EDT | 110.00 | 2.02 | 1.90 | 2.15 | -0.37 | -15.48% | 2 | 585 | 32.46% |
SPG250117P00115000 | 2024-03-28 1:36PM EDT | 115.00 | 2.55 | 2.45 | 2.60 | -0.14 | -5.20% | 5 | 359 | 31.06% |
SPG250117P00120000 | 2024-03-19 1:33PM EDT | 120.00 | 3.39 | 2.95 | 3.20 | 0.00 | - | 2 | 684 | 29.90% |
SPG250117P00125000 | 2024-03-25 1:34PM EDT | 125.00 | 4.50 | 3.70 | 4.00 | 0.00 | - | 4 | 585 | 29.01% |
SPG250117P00130000 | 2024-03-28 3:01PM EDT | 130.00 | 4.95 | 4.50 | 4.90 | -0.15 | -2.94% | 42 | 462 | 27.99% |
SPG250117P00135000 | 2024-03-28 11:03AM EDT | 135.00 | 5.80 | 5.60 | 6.00 | -0.90 | -13.43% | 1 | 109 | 27.06% |
SPG250117P00140000 | 2024-03-26 11:20AM EDT | 140.00 | 8.50 | 6.90 | 7.30 | 0.00 | - | 2 | 85 | 26.16% |
SPG250117P00145000 | 2024-03-27 9:59AM EDT | 145.00 | 9.75 | 8.50 | 8.90 | 0.00 | - | 1 | 151 | 25.43% |
SPG250117P00150000 | 2024-03-26 1:52PM EDT | 150.00 | 12.30 | 10.30 | 10.70 | 0.00 | - | 3 | 207 | 24.62% |
SPG250117P00155000 | 2024-03-22 10:54AM EDT | 155.00 | 14.00 | 12.50 | 12.90 | 0.00 | - | 2 | 143 | 24.05% |
SPG250117P00160000 | 2024-03-28 12:31PM EDT | 160.00 | 15.60 | 14.90 | 15.30 | -4.10 | -20.81% | 1 | 29 | 23.34% |
SPG250117P00165000 | 2024-03-08 3:41PM EDT | 165.00 | 21.10 | 17.60 | 18.20 | 0.00 | - | 30 | 16 | 23.00% |
SPG250117P00170000 | 2024-03-20 11:55AM EDT | 170.00 | 22.00 | 20.70 | 21.30 | 0.00 | - | 1 | 5 | 22.52% |
SPG250117P00175000 | 2023-12-14 12:52PM EDT | 175.00 | 32.80 | 30.60 | 32.90 | 0.00 | - | - | 2 | 37.45% |
SPG250117P00180000 | 2023-01-26 11:37AM EDT | 180.00 | 57.60 | 59.25 | 61.05 | 0.00 | - | 2 | 3 | 80.04% |
SPG250117P00185000 | 2023-08-24 11:47AM EDT | 185.00 | 75.10 | 72.90 | 74.20 | 0.00 | - | 2 | 0 | 97.86% |
SPG250117P00195000 | 2023-06-07 1:58PM EDT | 195.00 | 84.50 | 75.10 | 77.30 | 0.00 | - | 20 | 0 | 89.16% |