Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240405C00300000 | 2024-03-26 11:16AM EDT | 2024-04-05 | 0.08 | 0.05 | 0.10 | -0.17 | -68.00% | 10 | 10 | 40.63% |
SPOT240412C00300000 | 2024-03-28 3:35PM EDT | 2024-04-12 | 0.39 | 0.29 | 0.43 | -0.02 | -4.88% | 13 | 15 | 37.96% |
SPOT240419C00300000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 0.95 | 0.90 | 1.00 | +0.18 | +23.38% | 66 | 387 | 37.84% |
SPOT240426C00300000 | 2024-03-28 12:00PM EDT | 2024-04-26 | 5.75 | 4.35 | 5.35 | +0.75 | +15.00% | 4 | 13 | 54.37% |
SPOT240503C00300000 | 2024-03-28 12:01PM EDT | 2024-05-03 | 6.65 | 5.50 | 6.10 | -0.15 | -2.21% | 3 | 2 | 52.54% |
SPOT240517C00300000 | 2024-03-28 11:09AM EDT | 2024-05-17 | 8.05 | 6.95 | 7.20 | +1.45 | +21.97% | 3 | 364 | 49.03% |
SPOT240621C00300000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 10.01 | 9.70 | 9.95 | +1.01 | +11.22% | 64 | 1,049 | 43.92% |
SPOT240719C00300000 | 2024-03-28 3:09PM EDT | 2024-07-19 | 12.12 | 11.85 | 12.20 | +0.80 | +7.07% | 2 | 93 | 42.37% |
SPOT240920C00300000 | 2024-03-28 9:30AM EDT | 2024-09-20 | 19.00 | 19.10 | 20.10 | -1.20 | -5.94% | 2 | 142 | 45.37% |
SPOT241018C00300000 | 2024-03-18 10:24AM EDT | 2024-10-18 | 18.75 | 21.10 | 21.80 | 0.00 | - | 22 | 19 | 44.36% |
SPOT241220C00300000 | 2024-03-27 3:42PM EDT | 2024-12-20 | 26.20 | 27.80 | 28.60 | 0.00 | - | 20 | 272 | 46.44% |
SPOT250117C00300000 | 2024-03-28 2:32PM EDT | 2025-01-17 | 30.10 | 28.60 | 30.65 | +2.60 | +9.45% | 17 | 1,888 | 46.36% |
SPOT251219C00300000 | 2024-03-05 2:26PM EDT | 2025-12-19 | 50.20 | 51.75 | 55.30 | -4.43 | -8.11% | 40 | 137 | 49.54% |
SPOT260116C00300000 | 2024-03-21 2:37PM EDT | 2026-01-16 | 52.15 | 50.70 | 56.55 | 0.00 | - | 10 | 533 | 49.37% |
SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 60.50 | 64.85 | 0.00 | - | 2 | 2 | 49.84% |
SPOT261218C00300000 | 2024-03-26 10:36AM EDT | 2026-12-18 | 75.35 | 68.75 | 73.95 | 0.00 | - | 10 | 25 | 50.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240419P00300000 | 2024-03-08 4:54PM EDT | 2024-04-19 | 40.05 | 35.00 | 38.10 | 0.00 | - | 1 | 1 | 45.80% |
SPOT240517P00300000 | 2024-03-18 1:47PM EDT | 2024-05-17 | 49.05 | 39.40 | 45.15 | 0.00 | - | 1 | 1 | 54.64% |
SPOT241018P00300000 | 2024-03-20 3:29PM EDT | 2024-10-18 | 51.50 | 49.25 | 52.10 | 0.00 | - | 2 | 6 | 36.73% |
SPOT241220P00300000 | 2024-01-31 4:53PM EDT | 2024-12-20 | 88.45 | 53.90 | 58.60 | 0.00 | - | - | 30 | 39.59% |
SPOT250117P00300000 | 2024-03-25 1:58PM EDT | 2025-01-17 | 55.05 | 54.10 | 56.45 | 0.00 | - | 16 | 18 | 35.34% |
SPOT251219P00300000 | 2024-03-12 10:52AM EDT | 2025-12-19 | 70.75 | 66.90 | 70.45 | 0.00 | - | 1 | 101 | 34.41% |
SPOT260116P00300000 | 2024-03-01 2:24PM EDT | 2026-01-16 | 68.30 | 66.00 | 71.40 | 0.00 | - | 1 | 1 | 34.35% |
SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 71.20 | 76.85 | 0.00 | - | - | 1 | 34.42% |