Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240405C00280000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 0.61 | 0.52 | 0.70 | +0.10 | +19.61% | 35 | 61 | 32.64% |
SPOT240412C00280000 | 2024-03-27 2:55PM EDT | 2024-04-12 | 1.40 | 1.73 | 1.99 | 0.00 | - | 9 | 288 | 33.77% |
SPOT240419C00280000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 3.20 | 3.10 | 3.30 | +0.67 | +26.48% | 109 | 1,031 | 34.53% |
SPOT240426C00280000 | 2024-03-28 12:49PM EDT | 2024-04-26 | 11.10 | 9.40 | 10.60 | +0.30 | +2.78% | 3 | 189 | 55.13% |
SPOT240517C00280000 | 2024-03-28 2:33PM EDT | 2024-05-17 | 12.99 | 12.25 | 12.50 | +0.01 | +0.08% | 8 | 240 | 48.64% |
SPOT240621C00280000 | 2024-03-28 2:51PM EDT | 2024-06-21 | 15.90 | 15.70 | 16.00 | +1.90 | +13.57% | 8 | 200 | 44.34% |
SPOT240719C00280000 | 2024-03-28 2:07PM EDT | 2024-07-19 | 18.85 | 18.25 | 18.55 | +2.95 | +18.55% | 5 | 630 | 42.86% |
SPOT240920C00280000 | 2024-03-27 12:30PM EDT | 2024-09-20 | 26.40 | 25.65 | 27.25 | +1.15 | +4.55% | 1 | 114 | 46.27% |
SPOT241018C00280000 | 2024-03-27 12:37PM EDT | 2024-10-18 | 27.35 | 27.75 | 29.15 | 0.00 | - | 101 | 101 | 45.40% |
SPOT241220C00280000 | 2024-03-28 12:48PM EDT | 2024-12-20 | 37.10 | 35.30 | 36.15 | +4.35 | +13.28% | 1 | 229 | 47.46% |
SPOT250117C00280000 | 2024-03-28 12:30PM EDT | 2025-01-17 | 39.45 | 35.95 | 38.90 | +3.25 | +8.98% | 2 | 412 | 48.06% |
SPOT251219C00280000 | 2023-12-26 2:42PM EDT | 2025-12-19 | 21.71 | 30.60 | 32.70 | 0.00 | - | - | 4 | 28.37% |
SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 60.90 | 63.90 | 0.00 | - | 15 | 33 | 50.09% |
SPOT260618C00280000 | 2024-02-09 1:38PM EDT | 2026-06-18 | 53.15 | 65.20 | 71.00 | 0.00 | - | - | 1 | 49.81% |
SPOT261218C00280000 | 2024-03-12 10:50AM EDT | 2026-12-18 | 76.17 | 76.90 | 81.05 | 0.00 | - | - | 1 | 51.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240419P00280000 | 2024-03-26 9:50AM EDT | 2024-04-19 | 14.65 | 17.65 | 18.90 | 0.00 | - | 4 | 107 | 32.10% |
SPOT240517P00280000 | 2024-03-27 3:25PM EDT | 2024-05-17 | 29.90 | 26.40 | 26.70 | 0.00 | - | 11 | 85 | 43.60% |
SPOT240621P00280000 | 2024-03-27 3:18PM EDT | 2024-06-21 | 32.65 | 28.65 | 29.00 | 0.00 | - | 9 | 120 | 38.13% |
SPOT240719P00280000 | 2024-03-27 12:39PM EDT | 2024-07-19 | 32.05 | 30.10 | 30.95 | 0.00 | - | 14 | 91 | 36.48% |
SPOT240920P00280000 | 2024-02-07 12:42PM EDT | 2024-09-20 | 48.46 | 38.50 | 40.65 | 0.00 | - | 1 | 4 | 42.60% |
SPOT241018P00280000 | 2024-02-23 11:22AM EDT | 2024-10-18 | 44.70 | 36.55 | 38.00 | 0.00 | - | 2 | 2 | 36.19% |
SPOT241220P00280000 | 2024-03-27 3:28PM EDT | 2024-12-20 | 44.40 | 41.00 | 43.20 | 0.00 | - | 77 | 313 | 37.42% |
SPOT250117P00280000 | 2024-03-07 12:37PM EDT | 2025-01-17 | 42.00 | 42.00 | 43.00 | 0.00 | - | 3 | 130 | 35.39% |
SPOT251219P00280000 | 2024-03-22 12:31PM EDT | 2025-12-19 | 56.80 | 55.45 | 58.35 | 0.00 | - | 10 | 88 | 35.32% |
SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 35.96% |