| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220C02425000 | 2019-11-19 3:55PM EST | 2019-12-20 | 694.39 | 718.20 | 725.30 | 0.00 | - | 2 | 3,817 | 55.52% |
| SPX200320C02425000 | 2019-08-22 3:32AM EST | 2020-03-20 | 528.70 | 585.70 | 588.60 | 0.00 | - | 1 | 43 | 0.00% |
| SPX200619C02425000 | 2019-11-19 3:55PM EST | 2020-06-19 | 709.69 | 726.20 | 738.00 | 0.00 | - | 2 | 160 | 24.76% |
| SPX201218C02425000 | 2019-11-25 11:29AM EST | 2020-12-18 | 738.58 | 744.00 | 762.20 | 0.00 | - | 2 | 500 | 22.66% |
| SPX211217C02425000 | 2019-08-19 9:44AM EST | 2021-12-17 | 597.00 | 674.90 | 692.20 | 0.00 | - | 1 | 117 | 0.00% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220P02425000 | 2019-12-06 4:11PM EST | 2019-12-20 | 0.10 | 0.10 | 0.20 | 0.00 | - | 208 | 28,562 | 47.56% |
| SPX200117P02425000 | 2019-12-06 4:13PM EST | 2020-01-17 | 0.70 | 0.65 | 0.80 | -0.10 | -12.50% | 1,507 | 4,313 | 31.90% |
| SPX200320P02425000 | 2019-12-06 3:20PM EST | 2020-03-20 | 5.00 | 5.00 | 5.30 | -0.70 | -12.28% | 1,505 | 2,301 | 26.62% |
| SPX200619P02425000 | 2019-12-06 12:15PM EST | 2020-06-19 | 17.12 | 17.30 | 17.70 | -2.68 | -13.54% | 16 | 2,332 | 25.01% |
| SPX201218P02425000 | 2019-12-02 11:51AM EST | 2020-12-18 | 51.00 | 46.30 | 47.80 | 0.00 | - | 12 | 851 | 23.77% |
| SPX211217P02425000 | 2019-11-26 3:10PM EST | 2021-12-17 | 100.40 | 97.00 | 102.40 | 0.00 | - | 100 | 386 | 22.40% |