Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621C00140000 | 2024-06-13 1:38PM EDT | 2024-06-21 | 8.90 | 8.80 | 10.20 | -3.86 | -30.25% | 1 | 5 | 60.45% |
SPG240719C00140000 | 2024-06-05 11:21AM EDT | 2024-07-19 | 12.80 | 10.20 | 10.60 | 0.00 | - | 20 | 0 | 28.39% |
SPG240816C00140000 | 2024-06-14 11:27AM EDT | 2024-08-16 | 13.00 | 12.10 | 12.90 | -2.30 | -15.03% | 3 | 81 | 32.42% |
SPG241018C00140000 | 2024-06-06 3:23PM EDT | 2024-10-18 | 16.47 | 13.60 | 14.00 | 0.00 | - | 11 | 37 | 26.41% |
SPG241115C00140000 | 2024-05-28 9:49AM EDT | 2024-11-15 | 14.65 | 14.40 | 15.20 | 0.00 | - | 1 | 116 | 27.33% |
SPG250117C00140000 | 2024-06-13 1:42PM EDT | 2025-01-17 | 19.00 | 16.00 | 17.30 | 0.00 | - | 1 | 340 | 28.00% |
SPG250620C00140000 | 2024-05-23 3:52PM EDT | 2025-06-20 | 16.03 | 19.10 | 20.40 | 0.00 | - | 2 | 81 | 26.95% |
SPG251219C00140000 | 2024-05-06 2:40PM EDT | 2025-12-19 | 20.60 | 23.70 | 25.30 | 0.00 | - | 51 | 121 | 29.20% |
SPG260116C00140000 | 2024-05-06 1:32PM EDT | 2026-01-16 | 20.50 | 23.80 | 26.90 | 0.00 | - | 26 | 629 | 30.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240621P00140000 | 2024-06-14 1:11PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,388 | 30.86% |
SPG240719P00140000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 0.85 | 0.70 | 0.85 | +0.40 | +88.89% | 31 | 341 | 21.09% |
SPG240816P00140000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 2.15 | 1.45 | 2.20 | +0.71 | +49.31% | 9 | 691 | 23.30% |
SPG241018P00140000 | 2024-06-14 1:50PM EDT | 2024-10-18 | 3.85 | 3.80 | 4.10 | +1.22 | +46.39% | 2 | 58 | 22.94% |
SPG241115P00140000 | 2024-06-14 11:32AM EDT | 2024-11-15 | 4.60 | 4.70 | 5.00 | +1.10 | +31.43% | 10 | 66 | 23.40% |
SPG250117P00140000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 5.10 | 6.50 | 6.80 | 0.00 | - | 5 | 143 | 24.05% |
SPG250620P00140000 | 2024-06-12 3:43PM EDT | 2025-06-20 | 9.00 | 8.20 | 10.90 | 0.00 | - | 2 | 119 | 25.78% |
SPG251219P00140000 | 2024-05-01 9:59AM EDT | 2025-12-19 | 18.18 | 11.80 | 13.70 | 0.00 | - | 194 | 218 | 25.20% |
SPG260116P00140000 | 2024-06-10 2:54PM EDT | 2026-01-16 | 12.80 | 13.60 | 14.40 | 0.00 | - | 1 | 632 | 25.58% |