Putsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SPY240510P00492000 | 2024-05-09 2:54PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 52 | 4,199 | 42.19% |
SPY240513P00492000 | 2024-05-09 2:43PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 309 | 416 | 21.09% |
SPY240514P00492000 | 2024-05-09 3:23PM EDT | 2024-05-14 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 62 | 148 | 19.73% |
SPY240515P00492000 | 2024-05-09 4:10PM EDT | 2024-05-15 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 20 | 269 | 18.56% |
SPY240516P00492000 | 2024-05-09 4:01PM EDT | 2024-05-16 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 22 | 20 | 18.16% |
SPY240517P00492000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 1,118 | 51,354 | 17.68% |
SPY240524P00492000 | 2024-05-09 3:17PM EDT | 2024-05-24 | 0.28 | 0.23 | 0.24 | -0.12 | -30.00% | 71 | 3,067 | 15.45% |
SPY240531P00492000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 0.46 | 0.42 | 0.43 | -0.17 | -26.98% | 108 | 3,679 | 14.32% |
SPY240607P00492000 | 2024-05-09 4:06PM EDT | 2024-06-07 | 0.73 | 0.71 | 0.72 | -0.26 | -26.26% | 29 | 317 | 14.03% |
SPY240614P00492000 | 2024-05-09 4:07PM EDT | 2024-06-14 | 1.18 | 1.15 | 1.17 | -0.28 | -19.18% | 233 | 1,382 | 14.29% |
SPY240621P00492000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 1.61 | 1.53 | 1.55 | -0.31 | -16.15% | 1,500 | 5,067 | 14.19% |
SPY240628P00492000 | 2024-05-09 3:23PM EDT | 2024-06-28 | 2.04 | 1.89 | 1.91 | -0.26 | -11.30% | 610 | 607 | 14.05% |
SPY240719P00492000 | 2024-05-09 4:14PM EDT | 2024-07-19 | 2.88 | 2.86 | 2.89 | -0.56 | -16.28% | 19,505 | 22,739 | 13.60% |
SPY240731P00492000 | 2024-05-09 3:56PM EDT | 2024-07-31 | 3.54 | 3.41 | 3.44 | -0.56 | -13.66% | 4 | 118 | 13.43% |
SPY240816P00492000 | 2024-05-09 1:00PM EDT | 2024-08-16 | 4.50 | 4.15 | 4.20 | -0.30 | -6.25% | 31 | 1,309 | 13.33% |
SPY240830P00492000 | 2024-05-09 3:40PM EDT | 2024-08-30 | 4.93 | 4.78 | 4.83 | -0.62 | -11.17% | 12 | 767 | 13.23% |
SPY241031P00492000 | 2024-05-07 10:29AM EDT | 2024-10-31 | 8.62 | 7.56 | 7.69 | +8.62 | - | - | 5 | 13.21% |
SPY241231P00492000 | 2024-05-09 4:13PM EDT | 2024-12-31 | 10.55 | 10.50 | 10.67 | -0.98 | -8.50% | 1 | 24 | 13.53% |
SPY250131P00492000 | 2024-05-07 11:23AM EDT | 2025-01-31 | 12.75 | 11.80 | 12.04 | +12.75 | - | - | 1 | 13.62% |
SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 13.94 | 14.16 | 0.00 | - | 3 | 447 | 13.56% |