Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405C00023000 | 2024-02-22 11:23AM EDT | 23.00 | 6.73 | 9.50 | 13.90 | 0.00 | - | 1 | 1 | 279.88% |
SPR240405C00029000 | 2024-03-01 12:03PM EDT | 29.00 | 5.30 | 5.80 | 9.00 | 0.00 | - | 24 | 5 | 122.85% |
SPR240405C00030000 | 2024-03-13 9:31AM EDT | 30.00 | 2.60 | 5.00 | 7.10 | 0.00 | - | 11 | 11 | 164.26% |
SPR240405C00031000 | 2024-03-11 9:47AM EDT | 31.00 | 4.09 | 4.30 | 6.70 | 0.00 | - | 1 | 2 | 103.03% |
SPR240405C00032000 | 2024-03-18 9:48AM EDT | 32.00 | 0.95 | 3.50 | 4.70 | 0.00 | - | 5 | 35 | 102.44% |
SPR240405C00032500 | 2024-03-18 12:19PM EDT | 32.50 | 1.43 | 2.40 | 5.20 | 0.00 | - | - | 1 | 64.65% |
SPR240405C00033000 | 2024-03-28 3:04PM EDT | 33.00 | 2.90 | 2.85 | 4.00 | +0.60 | +26.09% | 2 | 92 | 67.68% |
SPR240405C00034000 | 2024-03-28 11:05AM EDT | 34.00 | 2.35 | 2.05 | 2.75 | +0.68 | +40.72% | 1 | 81 | 51.17% |
SPR240405C00035000 | 2024-03-28 1:04PM EDT | 35.00 | 1.15 | 1.20 | 1.90 | -0.08 | -6.50% | 18 | 364 | 61.72% |
SPR240405C00036000 | 2024-03-28 3:56PM EDT | 36.00 | 0.70 | 0.75 | 1.05 | 0.00 | - | 133 | 345 | 47.66% |
SPR240405C00037000 | 2024-03-28 2:10PM EDT | 37.00 | 0.55 | 0.40 | 0.70 | +0.10 | +22.22% | 190 | 270 | 51.17% |
SPR240405C00038000 | 2024-03-28 11:23AM EDT | 38.00 | 0.32 | 0.20 | 0.50 | -0.01 | -3.03% | 62 | 272 | 56.35% |
SPR240405C00039000 | 2024-03-28 3:38PM EDT | 39.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 10 | 15 | 51.37% |
SPR240405C00040000 | 2024-03-28 3:47PM EDT | 40.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 50 | 2,142 | 57.42% |
SPR240405C00045000 | 2024-03-11 9:30AM EDT | 45.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 123.24% |
SPR240405C00050000 | 2024-03-11 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 11 | 107.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405P00020000 | 2024-03-04 11:14AM EDT | 20.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 283.20% |
SPR240405P00026000 | 2024-03-04 11:34AM EDT | 26.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 176.56% |
SPR240405P00027000 | 2024-03-28 2:53PM EDT | 27.00 | 0.25 | 0.00 | 0.25 | +0.01 | +4.17% | 20 | 3 | 121.09% |
SPR240405P00028000 | 2024-03-14 3:13PM EDT | 28.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 4 | 77 | 145.31% |
SPR240405P00029000 | 2024-02-29 11:41AM EDT | 29.00 | 1.88 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 130.08% |
SPR240405P00030000 | 2024-03-18 12:04PM EDT | 30.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 115.23% |
SPR240405P00031000 | 2024-03-26 11:51AM EDT | 31.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 50 | 60 | 78.52% |
SPR240405P00031500 | 2024-03-26 11:30AM EDT | 31.50 | 0.11 | 0.00 | 0.80 | 0.00 | - | 23 | 23 | 93.16% |
SPR240405P00032000 | 2024-03-28 12:51PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 7 | 1,949 | 56.84% |
SPR240405P00033000 | 2024-03-28 1:35PM EDT | 33.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 2 | 536 | 55.47% |
SPR240405P00034000 | 2024-03-28 3:05PM EDT | 34.00 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 77 | 225 | 52.44% |
SPR240405P00035000 | 2024-03-28 1:18PM EDT | 35.00 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 123 | 182 | 44.82% |
SPR240405P00036000 | 2024-03-28 1:59PM EDT | 36.00 | 1.11 | 0.40 | 1.00 | -0.04 | -3.48% | 6 | 6 | 48.63% |
SPR240405P00037000 | 2024-03-26 9:46AM EDT | 37.00 | 2.40 | 1.00 | 1.90 | 0.00 | - | 10 | 10 | 64.26% |
SPR240405P00040000 | 2024-03-25 10:06AM EDT | 40.00 | 5.10 | 3.70 | 4.30 | 0.00 | - | 10 | 40 | 72.95% |