Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240405C00115000 | 2024-03-27 11:16AM EDT | 2024-04-05 | 16.53 | 17.20 | 21.50 | 0.00 | - | 1 | 17 | 66.70% |
SPXL240412C00115000 | 2024-03-26 3:44PM EDT | 2024-04-12 | 20.00 | 18.00 | 22.00 | +2.00 | +11.11% | 1 | 1 | 64.60% |
SPXL240419C00115000 | 2024-03-28 1:05PM EDT | 2024-04-19 | 20.00 | 18.50 | 22.50 | +4.70 | +30.72% | 5 | 424 | 60.84% |
SPXL240426C00115000 | 2024-03-07 12:50PM EDT | 2024-04-26 | 15.20 | 18.00 | 22.50 | 0.00 | - | - | 1 | 73.90% |
SPXL240517C00115000 | 2024-03-27 11:16AM EDT | 2024-05-17 | 18.78 | 19.30 | 24.00 | 0.00 | - | 1 | 19 | 66.63% |
SPXL240719C00115000 | 2024-03-21 10:27AM EDT | 2024-07-19 | 25.75 | 22.10 | 25.40 | 0.00 | - | 10 | 271 | 50.38% |
SPXL241018C00115000 | 2024-03-25 3:38PM EDT | 2024-10-18 | 27.70 | 27.00 | 30.50 | 0.00 | - | 3 | 23 | 53.02% |
SPXL250117C00115000 | 2024-03-25 2:48PM EDT | 2025-01-17 | 32.20 | 31.90 | 33.80 | 0.00 | - | 10 | 200 | 52.17% |
SPXL260116C00115000 | 2024-03-15 12:16PM EDT | 2026-01-16 | 37.30 | 42.00 | 45.40 | 0.00 | - | 10 | 60 | 50.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240405P00115000 | 2024-03-20 2:30PM EDT | 2024-04-05 | 0.45 | 0.05 | 0.50 | 0.00 | - | 30 | 29 | 64.65% |
SPXL240412P00115000 | 2024-03-28 10:08AM EDT | 2024-04-12 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 12 | 27 | 48.05% |
SPXL240419P00115000 | 2024-03-28 3:50PM EDT | 2024-04-19 | 0.45 | 0.40 | 0.55 | -0.15 | -25.00% | 55 | 596 | 45.68% |
SPXL240426P00115000 | 2024-03-22 11:21AM EDT | 2024-04-26 | 1.01 | 0.30 | 2.00 | 0.00 | - | 1 | 15 | 59.09% |
SPXL240503P00115000 | 2024-03-28 1:11PM EDT | 2024-05-03 | 1.00 | 0.95 | 3.20 | -0.19 | -15.97% | 1 | 14 | 53.77% |
SPXL240517P00115000 | 2024-03-27 12:09PM EDT | 2024-05-17 | 1.52 | 1.45 | 2.60 | -0.40 | -20.83% | 2 | 25 | 49.82% |
SPXL240719P00115000 | 2024-03-27 11:23AM EDT | 2024-07-19 | 4.75 | 4.10 | 4.80 | 0.00 | - | 9 | 78 | 43.57% |
SPXL241018P00115000 | 2024-03-28 3:44PM EDT | 2024-10-18 | 7.80 | 7.70 | 8.60 | -0.10 | -1.27% | 5 | 25 | 44.42% |
SPXL250117P00115000 | 2024-03-21 9:36AM EDT | 2025-01-17 | 11.50 | 11.10 | 13.00 | 0.00 | - | 3 | 9 | 47.87% |
SPXL260116P00115000 | 2024-03-08 10:38AM EDT | 2026-01-16 | 21.37 | 19.90 | 21.80 | 0.00 | - | 10 | 31 | 46.34% |