Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240328C00077000 | 2024-03-27 1:16PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
XLP240405C00077000 | 2024-03-27 3:52PM EDT | 2024-04-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
XLP240412C00077000 | 2024-03-27 10:21AM EDT | 2024-04-12 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
XLP240419C00077000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 1.56% |
XLP240426C00077000 | 2024-03-27 12:38PM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
XLP240503C00077000 | 2024-03-27 11:30AM EDT | 2024-05-03 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
XLP240517C00077000 | 2024-03-27 12:52PM EDT | 2024-05-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
XLP240621C00077000 | 2024-03-27 3:33PM EDT | 2024-06-21 | 1.41 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
XLP240719C00077000 | 2024-03-14 3:09PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
XLP240920C00077000 | 2024-03-26 3:09PM EDT | 2024-09-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
XLP241220C00077000 | 2024-03-12 11:41AM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
XLP250117C00077000 | 2024-03-18 3:13PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
XLP250620C00077000 | 2024-03-21 2:09PM EDT | 2025-06-20 | 5.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
XLP260116C00077000 | 2024-03-14 9:53AM EDT | 2026-01-16 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240328P00077000 | 2024-03-20 1:56PM EDT | 2024-03-28 | 1.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
XLP240405P00077000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 0.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
XLP240412P00077000 | 2024-03-20 11:28AM EDT | 2024-04-12 | 1.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
XLP240419P00077000 | 2024-03-27 3:39PM EDT | 2024-04-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
XLP240426P00077000 | 2024-03-21 2:03PM EDT | 2024-04-26 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
XLP240517P00077000 | 2024-03-27 10:35AM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
XLP240621P00077000 | 2024-03-26 10:44AM EDT | 2024-06-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XLP240719P00077000 | 2024-03-25 1:35PM EDT | 2024-07-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
XLP240920P00077000 | 2024-03-25 10:57AM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
XLP250117P00077000 | 2024-03-21 3:48PM EDT | 2025-01-17 | 2.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
XLP250620P00077000 | 2023-05-22 3:50PM EDT | 2025-06-20 | 5.96 | 3.00 | 8.00 | 0.00 | - | - | 1 | 22.53% |
XLP260116P00077000 | 2024-03-18 2:02PM EDT | 2026-01-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |