| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220C02925000 | 2019-12-03 1:46PM EST | 2019-12-20 | 171.10 | 214.30 | 218.90 | 0.00 | - | 8 | 33,795 | 26.16% |
| SPX200117C02925000 | 2019-12-09 2:30PM EST | 2020-01-17 | 229.86 | 228.90 | 231.40 | -5.04 | -2.15% | 79 | 11,733 | 20.93% |
| SPX200320C02925000 | 2019-12-09 2:30PM EST | 2020-03-20 | 257.81 | 255.60 | 258.60 | +25.81 | +11.12% | 2 | 13,170 | 19.07% |
| SPX200619C02925000 | 2019-12-09 11:16AM EST | 2020-06-19 | 298.50 | 293.80 | 294.40 | +24.90 | +9.10% | 2 | 9,414 | 18.77% |
| SPX201218C02925000 | 2019-11-15 10:23AM EST | 2020-12-18 | 308.50 | 347.60 | 349.20 | 0.00 | - | 2 | 6,931 | 18.41% |
| SPX211217C02925000 | 2019-12-04 1:36PM EST | 2021-12-17 | 406.73 | 419.80 | 426.50 | 0.00 | - | 4 | 1,262 | 17.88% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX191220P02925000 | 2019-12-09 11:05AM EST | 2019-12-20 | 2.07 | 2.55 | 2.70 | +0.07 | +3.50% | 116 | 44,314 | 23.70% |
| SPX200117P02925000 | 2019-12-09 1:04PM EST | 2020-01-17 | 12.40 | 13.10 | 13.40 | +1.00 | +8.77% | 195 | 15,820 | 19.45% |
| SPX200619P02925000 | 2019-12-06 2:55PM EST | 2020-06-19 | 77.00 | 80.30 | 80.80 | 0.00 | - | 2 | 7,958 | 18.92% |
| SPX201218P02925000 | 2019-11-25 3:24PM EST | 2020-12-18 | 137.18 | 138.70 | 139.80 | 0.00 | - | 2 | 5,673 | 18.90% |