Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPGI240322C00390000 | 2024-02-20 12:23PM EDT | 390.00 | 36.30 | 28.90 | 36.10 | 0.00 | - | - | 1 | 52.10% |
SPGI240322C00400000 | 2024-03-15 2:05PM EDT | 400.00 | 20.74 | 19.70 | 26.40 | 0.00 | - | - | 1 | 73.83% |
SPGI240322C00420000 | 2024-03-18 11:38AM EDT | 420.00 | 6.85 | 4.40 | 5.10 | -8.15 | -54.33% | 1 | 17 | 23.71% |
SPGI240322C00422500 | 2024-03-18 9:55AM EDT | 422.50 | 5.00 | 3.10 | 3.70 | +0.80 | +19.05% | 1 | 8 | 23.05% |
SPGI240322C00425000 | 2024-03-18 3:57PM EDT | 425.00 | 2.75 | 1.90 | 2.70 | -0.25 | -8.33% | 1 | 16 | 23.32% |
SPGI240322C00427500 | 2024-03-18 11:17AM EDT | 427.50 | 2.30 | 1.05 | 2.15 | +0.50 | +27.78% | 8 | 37 | 25.07% |
SPGI240322C00430000 | 2024-03-15 2:36PM EDT | 430.00 | 1.15 | 0.65 | 2.35 | 0.00 | - | 9 | 11 | 31.06% |
SPGI240322C00432500 | 2024-03-18 1:14PM EDT | 432.50 | 1.03 | 0.40 | 1.45 | +0.04 | +4.04% | 3 | 20 | 28.76% |
SPGI240322C00435000 | 2024-03-18 12:31PM EDT | 435.00 | 0.70 | 0.20 | 2.95 | -0.21 | -23.08% | 1 | 40 | 43.95% |
SPGI240322C00437500 | 2024-03-08 12:58PM EDT | 437.50 | 4.05 | 0.15 | 1.05 | 0.00 | - | 2 | 20 | 32.52% |
SPGI240322C00440000 | 2024-03-13 10:27AM EDT | 440.00 | 1.25 | 0.05 | 3.40 | 0.00 | - | 1 | 299 | 55.48% |
SPGI240322C00442500 | 2024-03-07 11:46AM EDT | 442.50 | 2.63 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 34.28% |
SPGI240322C00445000 | 2024-03-15 10:35AM EDT | 445.00 | 0.46 | 0.00 | 1.65 | 0.00 | - | 1 | 34 | 48.58% |
SPGI240322C00447500 | 2024-03-14 12:33PM EDT | 447.50 | 0.20 | 0.00 | 4.00 | 0.00 | - | - | 8 | 55.27% |
SPGI240322C00450000 | 2024-02-26 3:58PM EDT | 450.00 | 2.95 | 0.00 | 2.70 | 0.00 | - | 1 | 28 | 51.95% |
SPGI240322C00452500 | 2024-03-13 3:21PM EDT | 452.50 | 0.20 | - | 2.70 | 0.00 | - | - | 3 | 68.48% |
SPGI240322C00455000 | 2024-02-23 12:38PM EDT | 455.00 | 2.85 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 38.38% |
SPGI240322C00460000 | 2024-03-11 3:38PM EDT | 460.00 | 0.13 | 0.00 | 2.40 | 0.00 | - | 1 | 6 | 61.99% |
SPGI240322C00465000 | 2024-02-07 3:51PM EDT | 465.00 | 11.94 | 0.00 | 4.20 | 0.00 | - | - | 1 | 78.59% |
SPGI240322C00470000 | 2024-02-09 2:41PM EDT | 470.00 | 1.50 | 0.00 | 4.20 | 0.00 | - | - | 5 | 84.50% |
SPGI240322C00475000 | 2024-02-12 1:36PM EDT | 475.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 3 | 3 | 90.26% |
SPGI240322C00530000 | 2024-02-06 12:09PM EDT | 530.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 118.46% |
SPGI240322C00540000 | 2024-02-06 12:09PM EDT | 540.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 126.17% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPGI240322P00300000 | 2024-02-13 10:30AM EDT | 300.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 212.50% |
SPGI240322P00345000 | 2024-02-12 12:45PM EDT | 345.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | - | 1 | 110.84% |
SPGI240322P00370000 | 2024-02-12 12:45PM EDT | 370.00 | 1.45 | 0.00 | 1.40 | 0.00 | - | - | 1 | 77.05% |
SPGI240322P00380000 | 2024-02-21 12:57PM EDT | 380.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 55.91% |
SPGI240322P00385000 | 2024-02-20 11:05AM EDT | 385.00 | 1.08 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 57.74% |
SPGI240322P00390000 | 2024-03-11 10:11AM EDT | 390.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 100 | 101 | 51.27% |
SPGI240322P00395000 | 2024-02-26 4:53PM EDT | 395.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 59.34% |
SPGI240322P00400000 | 2024-03-08 10:53AM EDT | 400.00 | 0.52 | 0.05 | 0.85 | 0.00 | - | 3 | 1 | 40.09% |
SPGI240322P00405000 | 2024-03-18 10:05AM EDT | 405.00 | 0.23 | 0.15 | 3.00 | -0.82 | -78.10% | 1 | 8 | 52.16% |
SPGI240322P00410000 | 2024-03-18 10:24AM EDT | 410.00 | 0.45 | 0.45 | 0.85 | -0.22 | -32.84% | 5 | 43 | 25.73% |
SPGI240322P00412500 | 2024-03-12 11:57AM EDT | 412.50 | 0.92 | 0.65 | 1.10 | 0.00 | - | 100 | 128 | 24.12% |
SPGI240322P00415000 | 2024-03-18 10:24AM EDT | 415.00 | 0.90 | 1.10 | 1.50 | -1.10 | -55.00% | 15 | 19 | 22.90% |
SPGI240322P00417500 | 2024-03-18 11:43AM EDT | 417.50 | 1.45 | 1.70 | 2.20 | -0.21 | -12.65% | 6 | 103 | 22.64% |
SPGI240322P00420000 | 2024-03-18 11:44AM EDT | 420.00 | 2.10 | 2.55 | 3.30 | +0.27 | +14.75% | 3 | 27 | 23.41% |
SPGI240322P00422500 | 2024-03-18 2:46PM EDT | 422.50 | 3.65 | 3.50 | 4.50 | -0.98 | -21.17% | 2 | 2 | 23.34% |
SPGI240322P00425000 | 2024-03-14 12:23PM EDT | 425.00 | 5.34 | 5.00 | 6.10 | 0.00 | - | 4 | 17 | 24.21% |
SPGI240322P00427500 | 2024-03-18 11:51AM EDT | 427.50 | 5.50 | 6.40 | 9.70 | +0.70 | +14.58% | 2 | 22 | 36.21% |
SPGI240322P00430000 | 2024-03-18 12:59PM EDT | 430.00 | 7.35 | 8.70 | 11.30 | -0.63 | -7.89% | 1 | 16 | 35.65% |
SPGI240322P00432500 | 2024-03-13 3:04PM EDT | 432.50 | 6.70 | 10.70 | 13.00 | 0.00 | - | - | 2 | 34.75% |
SPGI240322P00435000 | 2024-02-23 12:38PM EDT | 435.00 | 6.50 | 9.60 | 16.10 | 0.00 | - | 1 | 21 | 43.25% |
SPGI240322P00440000 | 2024-03-12 1:53PM EDT | 440.00 | 12.25 | 14.00 | 21.50 | 0.00 | - | 1 | 1 | 54.39% |
SPGI240322P00460000 | 2024-02-08 3:29PM EDT | 460.00 | 24.70 | 27.70 | 35.70 | 0.00 | - | - | 0 | 0.00% |