Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240328C00140000 | 2024-03-28 2:11PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.15 | -0.23 | -85.19% | 62 | 171 | 50.39% |
SPXL240405C00140000 | 2024-03-28 3:22PM EDT | 2024-04-05 | 0.48 | 0.25 | 0.45 | +0.28 | +140.00% | 74 | 81 | 26.81% |
SPXL240412C00140000 | 2024-03-28 3:48PM EDT | 2024-04-12 | 1.22 | 0.95 | 1.20 | +0.12 | +10.91% | 1 | 22 | 29.53% |
SPXL240419C00140000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 2.03 | 1.60 | 1.90 | +0.73 | +56.15% | 82 | 1,215 | 30.86% |
SPXL240426C00140000 | 2024-03-27 3:33PM EDT | 2024-04-26 | 2.55 | 0.45 | 2.95 | +0.60 | +30.77% | 4 | 7 | 34.61% |
SPXL240503C00140000 | 2024-03-28 9:37AM EDT | 2024-05-03 | 3.10 | 1.15 | 3.60 | -1.15 | -27.06% | 5 | 10 | 35.23% |
SPXL240517C00140000 | 2024-03-28 3:07PM EDT | 2024-05-17 | 4.45 | 2.80 | 4.60 | +0.35 | +8.54% | 4 | 39 | 35.24% |
SPXL240719C00140000 | 2024-03-27 11:58AM EDT | 2024-07-19 | 7.40 | 7.40 | 9.00 | 0.00 | - | 27 | 660 | 38.52% |
SPXL241018C00140000 | 2024-03-28 11:49AM EDT | 2024-10-18 | 14.00 | 13.10 | 14.40 | +0.65 | +4.87% | 1 | 63 | 42.21% |
SPXL250117C00140000 | 2024-03-28 2:05PM EDT | 2025-01-17 | 19.00 | 17.90 | 19.30 | +0.39 | +2.10% | 1 | 1,312 | 45.33% |
SPXL260116C00140000 | 2024-03-25 12:30PM EDT | 2026-01-16 | 30.72 | 29.10 | 32.50 | 0.00 | - | 5 | 72 | 49.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240328P00140000 | 2024-03-25 9:53AM EDT | 2024-03-28 | 7.90 | 4.60 | 7.30 | 0.00 | - | 1 | 0 | 123.93% |
SPXL240405P00140000 | 2024-03-27 3:47PM EDT | 2024-04-05 | 6.87 | 5.40 | 7.00 | 0.00 | - | 9 | 15 | 36.79% |
SPXL240419P00140000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 7.30 | 6.90 | 7.60 | -0.50 | -6.41% | 22 | 19 | 28.52% |
SPXL240426P00140000 | 2024-03-28 11:38AM EDT | 2024-04-26 | 7.90 | 5.80 | 8.90 | -1.72 | -17.88% | 5 | 25 | 34.47% |
SPXL240517P00140000 | 2024-03-25 10:40AM EDT | 2024-05-17 | 10.80 | 9.10 | 10.70 | 0.00 | - | 1 | 20 | 35.93% |
SPXL240719P00140000 | 2024-03-22 2:18PM EDT | 2024-07-19 | 13.46 | 11.80 | 14.50 | 0.00 | - | 60 | 20 | 36.95% |
SPXL241018P00140000 | 2024-03-27 12:00PM EDT | 2024-10-18 | 18.70 | 16.90 | 18.60 | 0.00 | - | 1 | 1 | 37.81% |
SPXL250117P00140000 | 2024-03-21 10:59AM EDT | 2025-01-17 | 21.30 | 20.90 | 21.50 | 0.00 | - | 3 | 29 | 37.50% |
SPXL260116P00140000 | 2024-03-26 2:57PM EDT | 2026-01-16 | 31.60 | 30.00 | 33.00 | 0.00 | - | 9 | 18 | 41.26% |