Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240419C00100000 | 2023-12-06 12:10PM EDT | 2024-04-19 | 32.88 | 40.70 | 43.10 | 0.00 | - | 1 | 0 | 0.00% |
SPG240621C00100000 | 2024-03-06 3:54PM EDT | 2024-06-21 | 51.80 | 55.90 | 59.10 | 0.00 | - | 35 | 0 | 60.47% |
SPG240719C00100000 | 2024-03-06 4:48PM EDT | 2024-07-19 | 52.50 | 55.90 | 58.60 | 0.00 | - | 2 | 0 | 63.01% |
SPG240816C00100000 | 2024-02-20 4:29PM EDT | 2024-08-16 | 48.78 | 55.40 | 58.80 | 0.00 | - | - | 0 | 57.89% |
SPG250117C00100000 | 2024-03-26 3:58PM EDT | 2025-01-17 | 53.02 | 56.40 | 59.10 | 0.00 | - | 5 | 303 | 41.50% |
SPG251219C00100000 | 2023-12-19 4:21PM EDT | 2025-12-19 | 48.20 | 42.10 | 45.30 | 0.00 | - | 1 | 5 | 0.00% |
SPG260116C00100000 | 2024-03-22 2:59PM EDT | 2026-01-16 | 55.08 | 56.50 | 61.00 | 0.00 | - | 31 | 71 | 33.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240419P00100000 | 2024-03-18 9:30AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 280 | 75.98% |
SPG240621P00100000 | 2024-03-28 9:57AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.25 | -0.12 | -60.00% | 1 | 342 | 46.53% |
SPG240719P00100000 | 2024-03-28 10:31AM EDT | 2024-07-19 | 0.27 | 0.15 | 0.40 | -0.06 | -18.18% | 1 | 62 | 43.75% |
SPG240816P00100000 | 2024-03-21 10:12AM EDT | 2024-08-16 | 1.15 | 0.25 | 1.40 | 0.00 | - | 2 | 40 | 50.81% |
SPG241018P00100000 | 2024-03-20 9:30AM EDT | 2024-10-18 | 1.05 | 0.00 | 1.10 | 0.00 | - | 5 | 7 | 39.97% |
SPG241115P00100000 | 2024-03-25 1:33PM EDT | 2024-11-15 | 0.96 | 0.00 | 1.75 | 0.00 | - | 2 | 33 | 41.96% |
SPG250117P00100000 | 2024-03-25 11:15AM EDT | 2025-01-17 | 1.59 | 1.15 | 1.50 | 0.00 | - | 5 | 562 | 35.80% |
SPG250620P00100000 | 2024-03-19 10:27AM EDT | 2025-06-20 | 2.80 | 2.45 | 2.55 | 0.00 | - | 1 | 1 | 33.47% |
SPG251219P00100000 | 2024-03-28 3:14PM EDT | 2025-12-19 | 4.10 | 2.35 | 4.50 | -1.78 | -30.27% | 18 | 203 | 33.80% |
SPG260116P00100000 | 2024-03-07 4:23PM EDT | 2026-01-16 | 4.70 | 3.70 | 4.30 | 0.00 | - | 5 | 526 | 32.56% |