Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240419C00260000 | 2024-04-17 12:08PM EDT | 2024-04-19 | 37.90 | 32.05 | 37.75 | +5.90 | +18.44% | 1 | 918 | 106.35% |
SPOT240426C00260000 | 2024-04-17 10:40AM EDT | 2024-04-26 | 41.05 | 36.95 | 40.70 | +0.30 | +0.74% | 5 | 37 | 93.31% |
SPOT240503C00260000 | 2024-04-15 2:22PM EDT | 2024-05-03 | 37.45 | 37.10 | 42.35 | 0.00 | - | 3 | 9 | 76.64% |
SPOT240510C00260000 | 2024-04-01 10:27AM EDT | 2024-05-10 | 19.63 | 37.90 | 43.65 | 0.00 | - | - | 1 | 69.29% |
SPOT240517C00260000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 41.74 | 40.05 | 42.35 | -3.46 | -7.65% | 53 | 624 | 62.63% |
SPOT240621C00260000 | 2024-04-17 3:40PM EDT | 2024-06-21 | 45.50 | 44.25 | 45.95 | -5.17 | -10.20% | 13 | 413 | 52.93% |
SPOT240719C00260000 | 2024-04-16 10:12AM EDT | 2024-07-19 | 47.45 | 45.75 | 49.45 | 0.00 | - | 24 | 222 | 53.20% |
SPOT240920C00260000 | 2024-04-15 1:40PM EDT | 2024-09-20 | 54.35 | 55.45 | 57.65 | 0.00 | - | 1 | 68 | 51.93% |
SPOT241018C00260000 | 2024-04-11 10:42AM EDT | 2024-10-18 | 64.99 | 57.85 | 62.90 | 0.00 | - | 1 | 37 | 53.08% |
SPOT241220C00260000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 79.64 | 64.85 | 67.65 | 0.00 | - | 3 | 53 | 52.75% |
SPOT250117C00260000 | 2024-04-17 3:50PM EDT | 2025-01-17 | 69.09 | 67.00 | 71.90 | -10.41 | -13.09% | 1 | 412 | 53.55% |
SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 89.75 | 94.65 | 0.00 | - | 1 | 80 | 52.97% |
SPOT260116C00260000 | 2024-04-05 2:18PM EDT | 2026-01-16 | 108.70 | 93.10 | 98.75 | 0.00 | - | 1 | 33 | 54.55% |
SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 2026-12-18 | 105.71 | 110.05 | 114.65 | 0.00 | - | 1 | 1 | 54.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240419P00260000 | 2024-04-17 12:44PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.14 | -0.03 | -23.08% | 6 | 672 | 60.35% |
SPOT240426P00260000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 3.72 | 3.65 | 3.95 | +0.57 | +18.10% | 16 | 178 | 82.03% |
SPOT240503P00260000 | 2024-04-17 1:56PM EDT | 2024-05-03 | 4.20 | 4.15 | 4.85 | +0.20 | +5.00% | 1 | 77 | 67.21% |
SPOT240510P00260000 | 2024-04-17 2:44PM EDT | 2024-05-10 | 4.55 | 4.55 | 5.30 | -0.25 | -5.21% | 5 | 864 | 58.68% |
SPOT240517P00260000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 5.80 | 5.75 | 5.95 | +0.45 | +8.41% | 13 | 712 | 55.54% |
SPOT240524P00260000 | 2024-04-09 3:49PM EDT | 2024-05-24 | 5.70 | 4.65 | 7.95 | 0.00 | - | - | 4 | 51.83% |
SPOT240621P00260000 | 2024-04-17 12:42PM EDT | 2024-06-21 | 8.25 | 8.35 | 8.65 | +0.30 | +3.77% | 13 | 726 | 45.65% |
SPOT240719P00260000 | 2024-04-17 12:09PM EDT | 2024-07-19 | 10.05 | 10.05 | 10.45 | +0.05 | +0.50% | 9 | 589 | 42.12% |
SPOT240920P00260000 | 2024-04-17 2:46PM EDT | 2024-09-20 | 15.70 | 14.95 | 16.55 | +0.15 | +0.96% | 6 | 190 | 42.22% |
SPOT241018P00260000 | 2024-04-17 1:36PM EDT | 2024-10-18 | 17.65 | 16.40 | 18.20 | +0.80 | +4.75% | 45 | 428 | 41.22% |
SPOT241220P00260000 | 2024-03-28 10:27AM EDT | 2024-12-20 | 31.65 | 19.15 | 23.25 | 0.00 | - | 50 | 263 | 41.66% |
SPOT250117P00260000 | 2024-04-16 12:51PM EDT | 2025-01-17 | 23.85 | 23.85 | 24.55 | 0.00 | - | 6 | 363 | 40.96% |
SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 2025-12-19 | 36.50 | 34.05 | 39.70 | 0.00 | - | 1 | 69 | 38.84% |
SPOT260116P00260000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 37.10 | 38.70 | 42.40 | 0.00 | - | 2 | 2 | 39.95% |
SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 46.50 | 49.55 | 0.00 | - | 1 | 1 | 36.58% |