Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPHY240719C00015000 | 2023-12-01 12:38PM EDT | 15.00 | 7.80 | 7.10 | 9.20 | 0.00 | - | 6 | 0 | 105.47% |
SPHY240719C00020000 | 2023-11-29 2:13PM EDT | 20.00 | 2.90 | 1.05 | 5.70 | 0.00 | - | 5 | 0 | 66.80% |
SPHY240719C00022000 | 2024-06-12 10:18AM EDT | 22.00 | 1.30 | 0.75 | 1.45 | 0.00 | - | 1 | 1 | 39.26% |
SPHY240719C00023000 | 2024-07-01 9:30AM EDT | 23.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 17.19% |
SPHY240719C00024000 | 2024-06-27 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 25 | 57.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPHY240719P00021000 | 2024-01-18 4:53PM EDT | 21.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 19 | 20 | 40.63% |
SPHY240719P00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 32.91% |
SPHY240719P00023000 | 2024-07-01 12:09PM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 11 | 9.47% |
SPHY240719P00024000 | 2024-03-15 9:30AM EDT | 24.00 | 0.90 | 0.35 | 2.30 | 0.00 | - | 1 | 2 | 87.01% |
SPHY240719P00025000 | 2024-06-21 10:08AM EDT | 25.00 | 1.80 | 1.55 | 2.35 | 0.00 | - | 1 | 0 | 54.30% |