Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXU240510C00031000 | 2024-05-07 1:55PM EDT | 2024-05-10 | 2.76 | 1.41 | 2.93 | 0.00 | - | - | 12 | 91.41% |
SPXU240517C00031000 | 2024-05-03 2:31PM EDT | 2024-05-17 | 2.34 | 2.00 | 2.59 | -1.56 | -40.00% | 4 | 9 | 66.80% |
SPXU240614C00031000 | 2024-05-10 2:40PM EDT | 2024-06-14 | 2.66 | 2.11 | 3.50 | -0.69 | -20.60% | 40 | 1 | 57.18% |
SPXU240920C00031000 | 2024-05-08 10:16AM EDT | 2024-09-20 | 4.58 | 3.35 | 4.15 | 0.00 | - | - | 1 | 38.50% |
SPXU250117C00031000 | 2024-03-15 9:37AM EDT | 2025-01-17 | 0.25 | 7.15 | 7.60 | 0.00 | - | 1 | 0 | 59.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXU240517P00031000 | 2024-05-09 12:10PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 29 | 31.06% |
SPXU240524P00031000 | 2024-05-10 12:24PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 1 | 1 | 29.40% |
SPXU240531P00031000 | 2024-05-07 3:00PM EDT | 2024-05-31 | 0.21 | 0.16 | 0.24 | 0.00 | - | 2 | 4 | 29.98% |
SPXU240607P00031000 | 2024-05-07 11:42AM EDT | 2024-06-07 | 0.31 | 0.23 | 0.33 | 0.00 | - | - | 1 | 29.69% |
SPXU240614P00031000 | 2024-05-10 2:40PM EDT | 2024-06-14 | 0.41 | 0.36 | 0.61 | +0.06 | +17.14% | 40 | 6 | 35.45% |
SPXU240621P00031000 | 2024-05-09 10:55AM EDT | 2024-06-21 | 0.45 | 0.45 | 0.59 | 0.00 | - | 2 | 2 | 31.93% |
SPXU250117P00031000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 3.40 | 3.40 | 3.65 | 0.00 | - | 1 | 25 | 43.75% |
SPXU260116P00031000 | 2024-04-25 10:51AM EDT | 2026-01-16 | 6.05 | 7.00 | 8.30 | 0.00 | - | - | 2 | 53.19% |