Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240621C00060000 | 2023-10-26 12:10PM EDT | 60.00 | 100.10 | 122.50 | 126.80 | 0.00 | - | 1 | 0 | 0.00% |
SPOT240621C00065000 | 2023-09-29 11:47AM EDT | 65.00 | 93.90 | 96.40 | 98.30 | 0.00 | - | 1 | 1 | 0.00% |
SPOT240621C00080000 | 2023-07-28 9:49AM EDT | 80.00 | 71.70 | 62.00 | 64.90 | 0.00 | - | 4 | 18 | 0.00% |
SPOT240621C00085000 | 2023-10-17 11:02AM EDT | 85.00 | 78.50 | 92.90 | 95.10 | 0.00 | - | 1 | 40 | 0.00% |
SPOT240621C00090000 | 2023-10-24 9:38AM EDT | 90.00 | 80.40 | 94.10 | 96.00 | 0.00 | - | 1 | 80 | 0.00% |
SPOT240621C00095000 | 2023-10-19 11:46AM EDT | 95.00 | 64.50 | 84.40 | 86.60 | 0.00 | - | 1 | 51 | 0.00% |
SPOT240621C00100000 | 2024-02-08 3:00PM EDT | 100.00 | 142.40 | 158.70 | 165.20 | 0.00 | - | 2 | 45 | 113.06% |
SPOT240621C00105000 | 2024-03-15 2:06PM EDT | 105.00 | 151.29 | 158.75 | 164.25 | 0.00 | - | 2 | 40 | 124.22% |
SPOT240621C00110000 | 2023-10-24 2:28PM EDT | 110.00 | 68.50 | 76.10 | 77.60 | 0.00 | - | 1 | 8 | 0.00% |
SPOT240621C00115000 | 2024-01-24 3:08PM EDT | 115.00 | 100.35 | 139.25 | 147.30 | 0.00 | - | 5 | 38 | 0.00% |
SPOT240621C00120000 | 2023-10-24 1:26PM EDT | 120.00 | 59.70 | 67.30 | 68.90 | 0.00 | - | 3 | 28 | 0.00% |
SPOT240621C00125000 | 2024-03-11 2:06PM EDT | 125.00 | 134.00 | 138.55 | 144.65 | 0.00 | - | 5 | 39 | 104.18% |
SPOT240621C00130000 | 2024-01-17 12:19PM EDT | 130.00 | 74.50 | 114.85 | 123.40 | 0.00 | - | 3 | 17 | 0.00% |
SPOT240621C00135000 | 2024-02-12 3:23PM EDT | 135.00 | 103.15 | 122.35 | 127.40 | 0.00 | - | 2 | 276 | 0.00% |
SPOT240621C00140000 | 2024-01-09 4:34PM EDT | 140.00 | 59.80 | 100.00 | 107.45 | 0.00 | - | 4 | 221 | 0.00% |
SPOT240621C00145000 | 2024-02-12 3:20PM EDT | 145.00 | 93.25 | 113.80 | 117.40 | 0.00 | - | 2 | 107 | 0.00% |
SPOT240621C00150000 | 2024-03-01 11:09AM EDT | 150.00 | 113.57 | 113.60 | 120.30 | 0.00 | - | 1 | 111 | 84.64% |
SPOT240621C00155000 | 2024-02-12 3:28PM EDT | 155.00 | 84.55 | 103.50 | 108.10 | 0.00 | - | 4 | 34 | 0.00% |
SPOT240621C00160000 | 2024-02-13 11:23AM EDT | 160.00 | 80.40 | 98.65 | 102.50 | 0.00 | - | 2 | 122 | 0.00% |
SPOT240621C00165000 | 2024-02-12 3:20PM EDT | 165.00 | 74.65 | 93.60 | 98.80 | 0.00 | - | 7 | 151 | 0.00% |
SPOT240621C00170000 | 2024-03-28 2:30PM EDT | 170.00 | 98.85 | 95.70 | 99.25 | +2.85 | +2.97% | 2 | 2,052 | 72.03% |
SPOT240621C00175000 | 2024-02-20 12:42PM EDT | 175.00 | 73.41 | 86.10 | 91.45 | 0.00 | - | 8 | 96 | 62.40% |
SPOT240621C00180000 | 2024-03-19 12:23PM EDT | 180.00 | 77.10 | 85.15 | 91.00 | 0.00 | - | 1 | 75 | 67.57% |
SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 185.00 | 71.43 | 80.60 | 86.45 | 0.00 | - | 1 | 202 | 65.89% |
SPOT240621C00190000 | 2024-03-27 2:36PM EDT | 190.00 | 74.14 | 77.10 | 79.70 | 0.00 | - | 1 | 109 | 61.63% |
SPOT240621C00195000 | 2024-03-26 1:11PM EDT | 195.00 | 75.28 | 72.05 | 75.50 | +1.31 | +1.77% | 2 | 623 | 59.54% |
SPOT240621C00200000 | 2024-03-14 1:28PM EDT | 200.00 | 63.39 | 68.10 | 70.55 | 0.00 | - | 28 | 7,058 | 58.00% |
SPOT240621C00210000 | 2024-03-15 9:46AM EDT | 210.00 | 56.75 | 57.50 | 60.90 | +3.01 | +5.60% | 5 | 480 | 50.31% |
SPOT240621C00220000 | 2024-03-28 1:06PM EDT | 220.00 | 53.90 | 50.20 | 52.55 | +1.02 | +1.93% | 12 | 160 | 53.14% |
SPOT240621C00230000 | 2024-03-28 2:53PM EDT | 230.00 | 44.24 | 43.35 | 46.35 | -7.16 | -13.93% | 1 | 265 | 51.14% |
SPOT240621C00240000 | 2024-03-27 11:00AM EDT | 240.00 | 36.63 | 35.10 | 37.40 | 0.00 | - | 1 | 1,226 | 48.68% |
SPOT240621C00250000 | 2024-03-27 2:12PM EDT | 250.00 | 27.70 | 30.05 | 34.30 | 0.00 | - | 5 | 545 | 54.29% |
SPOT240621C00260000 | 2024-03-28 2:06PM EDT | 260.00 | 24.95 | 24.60 | 24.85 | +3.27 | +15.08% | 41 | 426 | 45.39% |
SPOT240621C00270000 | 2024-03-28 3:59PM EDT | 270.00 | 20.17 | 19.75 | 20.00 | +2.52 | +14.28% | 8 | 331 | 44.68% |
SPOT240621C00280000 | 2024-03-28 2:51PM EDT | 280.00 | 15.90 | 15.70 | 16.00 | +1.90 | +13.57% | 8 | 200 | 44.34% |
SPOT240621C00290000 | 2024-03-28 10:19AM EDT | 290.00 | 13.00 | 12.35 | 12.65 | +1.15 | +9.70% | 1 | 688 | 44.04% |
SPOT240621C00300000 | 2024-03-28 2:53PM EDT | 300.00 | 10.01 | 9.70 | 9.95 | +1.01 | +11.22% | 64 | 1,049 | 43.92% |
SPOT240621C00310000 | 2024-03-28 2:40PM EDT | 310.00 | 7.90 | 7.50 | 7.85 | +0.52 | +7.05% | 1 | 436 | 44.05% |
SPOT240621C00320000 | 2024-03-28 10:56AM EDT | 320.00 | 6.73 | 5.90 | 6.10 | +0.96 | +16.64% | 6 | 945 | 44.03% |
SPOT240621C00330000 | 2024-03-28 12:19PM EDT | 330.00 | 5.55 | 4.60 | 4.85 | +1.05 | +23.33% | 1 | 165 | 44.46% |
SPOT240621C00340000 | 2024-03-19 10:22AM EDT | 340.00 | 2.81 | 3.60 | 3.80 | 0.00 | - | 10 | 230 | 44.68% |
SPOT240621C00350000 | 2024-03-26 9:31AM EDT | 350.00 | 4.65 | 2.86 | 2.99 | 0.00 | - | 4 | 22 | 45.00% |
SPOT240621C00360000 | 2024-03-12 10:14AM EDT | 360.00 | 2.49 | 1.96 | 2.58 | 0.00 | - | 1 | 3 | 46.34% |
SPOT240621C00380000 | 2024-03-05 4:20PM EDT | 380.00 | 2.25 | 1.43 | 1.52 | 0.00 | - | 1 | 3 | 46.31% |
SPOT240621C00400000 | 2024-03-08 10:46AM EDT | 400.00 | 1.83 | 0.74 | 1.18 | 0.00 | - | 1 | 1 | 48.78% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240621P00060000 | 2024-02-06 10:32AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 50.00% |
SPOT240621P00065000 | 2023-11-29 3:35PM EDT | 65.00 | 0.30 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 103.91% |
SPOT240621P00070000 | 2024-02-16 4:10PM EDT | 70.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 36 | 100.39% |
SPOT240621P00075000 | 2024-02-06 10:32AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
SPOT240621P00080000 | 2024-01-24 10:30AM EDT | 80.00 | 0.20 | 0.01 | 0.06 | 0.00 | - | 1 | 17 | 85.94% |
SPOT240621P00085000 | 2024-03-15 2:37PM EDT | 85.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 12 | 80.47% |
SPOT240621P00090000 | 2024-02-05 4:11PM EDT | 90.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 91 | 83.98% |
SPOT240621P00095000 | 2024-02-21 10:55AM EDT | 95.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 24 | 103 | 79.30% |
SPOT240621P00100000 | 2024-03-20 11:33AM EDT | 100.00 | 0.06 | 0.01 | 0.66 | 0.00 | - | 2 | 75 | 91.11% |
SPOT240621P00105000 | 2024-02-08 12:47PM EDT | 105.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 1 | 100 | 75.20% |
SPOT240621P00110000 | 2024-03-13 2:17PM EDT | 110.00 | 0.15 | 0.02 | 0.38 | 0.00 | - | 100 | 351 | 77.25% |
SPOT240621P00115000 | 2024-03-13 10:03AM EDT | 115.00 | 0.15 | 0.03 | 0.72 | 0.00 | - | 5 | 697 | 80.13% |
SPOT240621P00120000 | 2024-03-08 2:12PM EDT | 120.00 | 0.19 | 0.04 | 0.48 | 0.00 | - | 1 | 254 | 72.56% |
SPOT240621P00125000 | 2024-03-28 12:20PM EDT | 125.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 2 | 321 | 61.43% |
SPOT240621P00130000 | 2024-02-29 1:27PM EDT | 130.00 | 0.29 | 0.06 | 0.59 | 0.00 | - | 150 | 1,180 | 67.82% |
SPOT240621P00135000 | 2024-02-29 10:44AM EDT | 135.00 | 0.20 | 0.08 | 0.20 | -0.10 | -33.33% | 1 | 183 | 57.81% |
SPOT240621P00140000 | 2024-03-15 3:22PM EDT | 140.00 | 0.35 | 0.09 | 0.24 | 0.00 | - | 3 | 180 | 56.01% |
SPOT240621P00145000 | 2024-02-15 12:03PM EDT | 145.00 | 0.66 | 0.34 | 0.55 | 0.00 | - | 1 | 87 | 61.08% |
SPOT240621P00150000 | 2024-03-25 3:37PM EDT | 150.00 | 0.46 | 0.17 | 0.50 | 0.00 | - | 1 | 649 | 55.52% |
SPOT240621P00155000 | 2024-03-28 9:30AM EDT | 155.00 | 0.50 | 0.21 | 0.43 | -0.10 | -16.67% | 1 | 1,056 | 52.30% |
SPOT240621P00160000 | 2024-03-28 3:21PM EDT | 160.00 | 0.50 | 0.29 | 0.50 | -0.27 | -35.06% | 5 | 532 | 51.10% |
SPOT240621P00165000 | 2024-02-06 11:32AM EDT | 165.00 | 1.77 | 0.71 | 0.94 | 0.00 | - | 1 | 359 | 54.71% |
SPOT240621P00170000 | 2024-03-26 2:02PM EDT | 170.00 | 0.75 | 0.50 | 0.84 | 0.00 | - | 1 | 192 | 51.90% |
SPOT240621P00175000 | 2024-03-19 3:44PM EDT | 175.00 | 1.31 | 0.64 | 0.98 | 0.00 | - | 1 | 125 | 50.44% |
SPOT240621P00180000 | 2024-03-28 12:25PM EDT | 180.00 | 0.95 | 0.83 | 1.14 | -0.62 | -39.49% | 1 | 90 | 48.99% |
SPOT240621P00185000 | 2024-03-19 1:17PM EDT | 185.00 | 1.87 | 1.03 | 1.33 | 0.00 | - | 1 | 366 | 47.60% |
SPOT240621P00190000 | 2024-03-28 2:09PM EDT | 190.00 | 1.48 | 1.23 | 1.54 | -0.27 | -15.43% | 100 | 503 | 46.16% |
SPOT240621P00195000 | 2024-03-28 1:03PM EDT | 195.00 | 1.79 | 1.74 | 1.85 | -0.11 | -5.79% | 11 | 128 | 45.15% |
SPOT240621P00200000 | 2024-03-28 1:03PM EDT | 200.00 | 2.18 | 2.13 | 2.28 | -0.37 | -14.51% | 23 | 364 | 44.51% |
SPOT240621P00210000 | 2024-03-27 3:43PM EDT | 210.00 | 3.85 | 3.20 | 3.40 | 0.00 | - | 4 | 1,757 | 43.27% |
SPOT240621P00220000 | 2024-03-28 10:11AM EDT | 220.00 | 4.90 | 4.70 | 4.95 | -0.45 | -8.41% | 2 | 503 | 42.13% |
SPOT240621P00230000 | 2024-03-28 3:00PM EDT | 230.00 | 6.80 | 6.75 | 7.05 | -1.28 | -15.84% | 29 | 313 | 41.13% |
SPOT240621P00240000 | 2024-03-28 3:59PM EDT | 240.00 | 9.67 | 9.60 | 9.85 | -1.59 | -14.12% | 42 | 821 | 40.33% |
SPOT240621P00250000 | 2024-03-28 3:25PM EDT | 250.00 | 13.26 | 13.10 | 13.45 | -1.98 | -12.99% | 101 | 502 | 39.74% |
SPOT240621P00260000 | 2024-03-28 1:17PM EDT | 260.00 | 16.65 | 17.50 | 17.80 | -3.31 | -16.58% | 8 | 715 | 39.11% |
SPOT240621P00270000 | 2024-03-28 12:01PM EDT | 270.00 | 21.60 | 22.65 | 22.95 | -4.25 | -16.44% | 8 | 308 | 38.50% |
SPOT240621P00280000 | 2024-03-27 3:18PM EDT | 280.00 | 32.65 | 28.65 | 29.00 | 0.00 | - | 9 | 120 | 38.13% |
SPOT240621P00290000 | 2024-03-06 4:16PM EDT | 290.00 | 34.50 | 34.90 | 36.10 | 0.00 | - | 8 | 23 | 38.46% |
SPOT240621P00330000 | 2024-02-06 1:04PM EDT | 330.00 | 96.38 | 62.75 | 65.30 | 0.00 | - | - | 0 | 0.00% |
SPOT240621P00340000 | 2024-03-27 11:23AM EDT | 340.00 | 80.70 | 76.10 | 81.90 | 0.00 | - | 1 | 1 | 51.09% |