Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXU240405C00006000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 0.45 | 0.41 | 0.45 | -0.08 | -15.09% | 329 | 112 | 0.00% |
SPXU240412C00006000 | 2024-03-28 12:37PM EDT | 2024-04-12 | 0.50 | 0.26 | 0.81 | -0.05 | -9.09% | 5 | 18 | 109.38% |
SPXU240419C00006000 | 2024-03-28 3:47PM EDT | 2024-04-19 | 0.53 | 0.46 | 0.74 | -0.01 | -1.85% | 23 | 1,350 | 52.34% |
SPXU240426C00006000 | 2024-03-28 3:26PM EDT | 2024-04-26 | 0.50 | 0.40 | 1.26 | -0.10 | -16.67% | 12 | 266 | 81.64% |
SPXU240503C00006000 | 2024-03-28 3:26PM EDT | 2024-05-03 | 0.53 | 0.11 | 0.99 | -0.15 | -22.06% | 2 | 14 | 94.92% |
SPXU240517C00006000 | 2024-03-28 2:57PM EDT | 2024-05-17 | 0.55 | 0.56 | 0.73 | -0.10 | -15.38% | 48 | 91 | 50.59% |
SPXU240621C00006000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 0.71 | 0.57 | 1.29 | -0.08 | -10.13% | 118 | 234 | 56.45% |
SPXU240920C00006000 | 2024-03-28 3:26PM EDT | 2024-09-20 | 0.92 | 0.89 | 1.51 | -0.08 | -8.00% | 42 | 961 | 55.57% |
SPXU250117C00006000 | 2024-03-28 3:39PM EDT | 2025-01-17 | 1.18 | 1.15 | 1.21 | -0.09 | -7.09% | 31 | 887 | 43.36% |
SPXU260116C00006000 | 2024-03-27 10:09AM EDT | 2026-01-16 | 1.88 | 1.34 | 2.05 | 0.00 | - | 30 | 415 | 55.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXU240405P00006000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 22 | 122 | 50.78% |
SPXU240412P00006000 | 2024-03-27 3:19PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 25 | 33.59% |
SPXU240419P00006000 | 2024-03-28 10:34AM EDT | 2024-04-19 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 6 | 715 | 33.20% |
SPXU240426P00006000 | 2024-03-28 3:45PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 52 | 1,707 | 38.67% |
SPXU240503P00006000 | 2024-03-28 3:45PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.09 | +0.01 | +16.67% | 50 | 10 | 32.81% |
SPXU240517P00006000 | 2024-03-28 3:56PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 2 | 7 | 32.03% |
SPXU240621P00006000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.22 | -0.01 | -5.00% | 5 | 64 | 34.18% |
SPXU240920P00006000 | 2024-03-21 1:36PM EDT | 2024-09-20 | 0.47 | 0.25 | 0.46 | 0.00 | - | 70 | 154 | 38.67% |
SPXU250117P00006000 | 2024-03-21 2:45PM EDT | 2025-01-17 | 0.78 | 0.73 | 0.80 | 0.00 | - | 46 | 917 | 45.70% |
SPXU260116P00006000 | 2024-03-20 1:03PM EDT | 2026-01-16 | 1.39 | 1.00 | 2.48 | 0.00 | - | 200 | 231 | 60.40% |