Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430C00434000 | 2024-03-14 2:01PM EDT | 2024-04-30 | 82.69 | 91.33 | 91.77 | 0.00 | - | 6 | 384 | 46.01% |
SPY240531C00434000 | 2024-01-24 12:07PM EDT | 2024-05-31 | 63.70 | 79.79 | 80.37 | 0.00 | - | 3 | 592 | 0.00% |
SPY240621C00434000 | 2024-03-06 10:31AM EDT | 2024-06-21 | 83.84 | 95.40 | 95.86 | 0.00 | - | 2 | 1,323 | 37.57% |
SPY240628C00434000 | 2024-03-18 1:52PM EDT | 2024-06-28 | 87.66 | 95.45 | 95.99 | 0.00 | - | 8 | 545 | 36.34% |
SPY240930C00434000 | 2024-03-11 3:53PM EDT | 2024-09-30 | 90.41 | 101.26 | 102.66 | 0.00 | - | 2 | 85 | 32.96% |
SPY241231C00434000 | 2024-03-28 1:06PM EDT | 2024-12-31 | 108.53 | 107.66 | 108.80 | +40.79 | +60.22% | 4 | 4 | 31.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY240430P00434000 | 2024-03-26 9:43AM EDT | 2024-04-30 | 0.21 | 0.19 | 0.20 | 0.00 | - | 5 | 696 | 28.27% |
SPY240531P00434000 | 2024-03-15 10:08AM EDT | 2024-05-31 | 1.12 | 0.52 | 0.54 | 0.00 | - | 1 | 46 | 23.63% |
SPY240621P00434000 | 2024-03-22 9:37AM EDT | 2024-06-21 | 0.99 | 0.88 | 0.89 | 0.00 | - | 504 | 3,577 | 22.45% |
SPY240628P00434000 | 2024-03-28 9:54AM EDT | 2024-06-28 | 1.01 | 1.00 | 1.02 | -0.05 | -4.72% | 83 | 342 | 22.16% |
SPY240930P00434000 | 2024-03-07 10:38AM EDT | 2024-09-30 | 4.09 | 2.96 | 3.04 | 0.00 | - | 1 | 15 | 20.00% |
SPY241231P00434000 | 2024-03-14 3:25PM EDT | 2024-12-31 | 7.02 | 5.35 | 5.47 | 0.00 | - | 2 | 5 | 19.38% |