Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXS240517C00008500 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 1,982 | 1,749 | 36.72% |
SPXS240524C00008500 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 944 | 7,219 | 29.30% |
SPXS240531C00008500 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.24 | 0.01 | 0.24 | -0.06 | -20.00% | 186 | 2,471 | 30.27% |
SPXS240607C00008500 | 2024-05-17 3:21PM EDT | 2024-06-07 | 0.29 | 0.26 | 0.29 | 0.00 | - | 84 | 187 | 31.06% |
SPXS240614C00008500 | 2024-05-17 12:59PM EDT | 2024-06-14 | 0.37 | 0.27 | 0.36 | +0.02 | +5.71% | 11 | 748 | 34.38% |
SPXS240628C00008500 | 2024-05-17 11:02AM EDT | 2024-06-28 | 0.45 | 0.30 | 0.61 | -0.05 | -10.00% | 30 | 56 | 49.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXS240517P00008500 | 2024-05-17 3:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 226 | 3,850 | 17.19% |
SPXS240524P00008500 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 835 | 416 | 25.39% |
SPXS240531P00008500 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.16 | -0.07 | -35.00% | 161 | 47 | 27.34% |
SPXS240607P00008500 | 2024-05-17 2:13PM EDT | 2024-06-07 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 2 | 77 | 27.34% |
SPXS240614P00008500 | 2024-05-15 12:12PM EDT | 2024-06-14 | 0.23 | 0.23 | 0.26 | -0.02 | -8.00% | 1 | 38 | 30.08% |
SPXS240628P00008500 | 2024-05-16 10:59AM EDT | 2024-06-28 | 0.44 | 0.34 | 0.83 | 0.00 | - | 2 | 29 | 52.73% |