Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240607C04945000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 224.91 | 339.70 | 350.60 | 0.00 | - | 3 | 3 | 44.24% |
SPXW240614C04945000 | 2024-05-31 12:47PM EDT | 2024-06-14 | 270.85 | 344.10 | 357.60 | -77.10 | -22.16% | 2 | 1 | 33.34% |
SPXW240621C04945000 | 2024-04-25 1:21PM EDT | 2024-06-21 | 185.50 | 368.60 | 391.60 | 0.00 | - | 4 | 34 | 37.33% |
SPXW240628C04945000 | 2024-04-25 11:10AM EDT | 2024-06-28 | 181.46 | 369.00 | 405.50 | 0.00 | - | 2 | 65 | 35.36% |
SPX240719C04945000 | 2024-04-29 3:50PM EDT | 2024-07-19 | 268.90 | 364.00 | 372.00 | 0.00 | - | 2 | 35 | 20.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240603P04945000 | 2024-05-31 3:47PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 439 | 185 | 33.01% |
SPXW240607P04945000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.35 | 0.25 | 0.45 | -0.85 | -70.83% | 963 | 111 | 21.62% |
SPXW240614P04945000 | 2024-05-31 3:31PM EDT | 2024-06-14 | 3.80 | 2.05 | 2.35 | -1.30 | -25.49% | 47 | 98 | 18.77% |
SPXW240621P04945000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 6.80 | 4.00 | 4.40 | -1.45 | -17.58% | 157 | 210 | 17.04% |
SPXW240628P04945000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 8.84 | 6.50 | 6.90 | -4.44 | -33.43% | 7 | 291 | 16.18% |
SPX240719P04945000 | 2024-05-30 3:52PM EDT | 2024-07-19 | 23.47 | 14.10 | 14.60 | +1.41 | +6.39% | 10 | 2,005 | 14.69% |
SPXW240731P04945000 | 2024-05-31 1:51PM EDT | 2024-07-31 | 28.55 | 19.10 | 20.10 | +9.67 | +51.22% | 1 | 352 | 14.45% |
SPX240816P04945000 | 2024-05-31 11:50AM EDT | 2024-08-16 | 38.63 | 25.60 | 26.80 | +3.63 | +10.37% | 6 | 135 | 14.11% |