Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240328C00130000 | 2024-03-28 3:48PM EDT | 2024-03-28 | 4.78 | 2.70 | 4.70 | +0.96 | +25.13% | 32 | 196 | 76.07% |
SPXL240405C00130000 | 2024-03-28 12:39PM EDT | 2024-04-05 | 5.01 | 4.50 | 5.50 | +0.52 | +11.58% | 52 | 100 | 37.18% |
SPXL240412C00130000 | 2024-03-28 10:07AM EDT | 2024-04-12 | 6.10 | 5.50 | 6.60 | +0.68 | +12.55% | 2 | 75 | 38.89% |
SPXL240419C00130000 | 2024-03-28 3:30PM EDT | 2024-04-19 | 7.50 | 6.50 | 7.20 | +2.01 | +36.61% | 40 | 361 | 37.26% |
SPXL240426C00130000 | 2024-03-27 11:29AM EDT | 2024-04-26 | 6.00 | 6.10 | 8.10 | 0.00 | - | 1 | 26 | 38.87% |
SPXL240503C00130000 | 2024-03-27 2:40PM EDT | 2024-05-03 | 7.05 | 6.70 | 8.80 | 0.00 | - | 1 | 11 | 39.32% |
SPXL240517C00130000 | 2024-03-26 11:03AM EDT | 2024-05-17 | 8.85 | 7.90 | 9.90 | 0.00 | - | 1 | 27 | 39.23% |
SPXL240719C00130000 | 2024-03-26 3:48PM EDT | 2024-07-19 | 12.14 | 12.60 | 14.50 | 0.00 | - | 6 | 234 | 42.16% |
SPXL241018C00130000 | 2024-03-28 12:32PM EDT | 2024-10-18 | 19.30 | 17.90 | 19.80 | +1.50 | +8.43% | 2 | 81 | 45.08% |
SPXL250117C00130000 | 2024-03-28 1:46PM EDT | 2025-01-17 | 23.97 | 22.20 | 24.50 | +1.57 | +7.01% | 20 | 222 | 47.64% |
SPXL260116C00130000 | 2024-03-21 11:51AM EDT | 2026-01-16 | 37.00 | 34.00 | 37.50 | 0.00 | - | 15 | 76 | 51.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXL240328P00130000 | 2024-03-28 2:58PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 9 | 1,614 | 35.16% |
SPXL240405P00130000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.65 | 0.65 | 0.85 | -0.25 | -27.78% | 112 | 220 | 28.20% |
SPXL240412P00130000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 1.50 | 1.55 | 1.80 | -0.30 | -16.67% | 6 | 9 | 31.28% |
SPXL240419P00130000 | 2024-03-28 3:26PM EDT | 2024-04-19 | 2.40 | 2.20 | 2.50 | -0.07 | -2.83% | 12 | 254 | 31.87% |
SPXL240426P00130000 | 2024-03-28 3:28PM EDT | 2024-04-26 | 2.75 | 2.65 | 4.80 | -0.49 | -15.12% | 5 | 5 | 43.88% |
SPXL240503P00130000 | 2024-03-28 3:32PM EDT | 2024-05-03 | 3.40 | 3.40 | 5.10 | -1.20 | -26.09% | 2 | 1 | 41.36% |
SPXL240517P00130000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 4.70 | 4.60 | 6.10 | -0.92 | -16.37% | 22 | 5 | 40.44% |
SPXL240719P00130000 | 2024-03-28 3:51PM EDT | 2024-07-19 | 8.10 | 8.20 | 8.60 | -1.28 | -13.65% | 1 | 79 | 35.72% |
SPXL241018P00130000 | 2024-03-27 12:02PM EDT | 2024-10-18 | 13.70 | 12.40 | 13.90 | 0.00 | - | 1 | 15 | 40.28% |
SPXL250117P00130000 | 2024-03-22 10:07AM EDT | 2025-01-17 | 17.20 | 16.30 | 18.50 | 0.00 | - | 1 | 95 | 43.41% |
SPXL260116P00130000 | 2024-03-20 2:42PM EDT | 2026-01-16 | 27.88 | 25.80 | 28.30 | 0.00 | - | 26 | 90 | 43.38% |