Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240405C00055000 | 2024-03-28 3:30PM EDT | 2024-04-05 | 0.83 | 0.73 | 0.76 | +0.03 | +3.75% | 161 | 478 | 40.63% |
SE240412C00055000 | 2024-03-28 3:51PM EDT | 2024-04-12 | 1.35 | 1.27 | 1.34 | +0.06 | +4.65% | 137 | 194 | 43.60% |
SE240419C00055000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 1.80 | 1.76 | 1.80 | +0.07 | +4.05% | 72 | 14,792 | 44.92% |
SE240426C00055000 | 2024-03-28 3:41PM EDT | 2024-04-26 | 2.23 | 2.00 | 2.19 | +0.13 | +6.19% | 15 | 76 | 45.63% |
SE240503C00055000 | 2024-03-28 1:24PM EDT | 2024-05-03 | 2.71 | 2.49 | 2.84 | +0.11 | +4.23% | 4 | 59 | 50.66% |
SE240517C00055000 | 2024-03-28 3:06PM EDT | 2024-05-17 | 4.68 | 4.50 | 4.60 | +0.23 | +5.17% | 189 | 10,663 | 64.55% |
SE240621C00055000 | 2024-03-28 11:39AM EDT | 2024-06-21 | 5.95 | 5.75 | 5.95 | +0.30 | +5.31% | 43 | 10,526 | 62.11% |
SE240816C00055000 | 2024-03-28 11:33AM EDT | 2024-08-16 | 8.00 | 7.90 | 8.05 | +0.28 | +3.63% | 7 | 378 | 64.26% |
SE240920C00055000 | 2024-03-28 12:56PM EDT | 2024-09-20 | 9.30 | 8.70 | 9.05 | +0.62 | +7.14% | 5 | 110 | 63.65% |
SE241115C00055000 | 2024-03-28 11:22AM EDT | 2024-11-15 | 10.60 | 10.40 | 10.65 | -1.62 | -13.26% | 14 | 8 | 65.27% |
SE250117C00055000 | 2024-03-28 9:31AM EDT | 2025-01-17 | 11.69 | 11.65 | 11.85 | +0.19 | +1.65% | 6 | 21,800 | 64.41% |
SE250620C00055000 | 2024-03-27 10:03AM EDT | 2025-06-20 | 15.00 | 13.80 | 15.15 | 0.00 | - | 2 | 25 | 64.15% |
SE251219C00055000 | 2024-03-22 9:30AM EDT | 2025-12-19 | 18.80 | 17.30 | 18.10 | 0.00 | - | 1 | 271 | 66.36% |
SE260116C00055000 | 2024-03-28 1:18PM EDT | 2026-01-16 | 18.50 | 18.00 | 19.80 | +0.55 | +3.06% | 6 | 264 | 69.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SE240405P00055000 | 2024-03-28 3:20PM EDT | 2024-04-05 | 1.75 | 1.95 | 1.99 | -0.63 | -26.47% | 32 | 248 | 38.62% |
SE240412P00055000 | 2024-03-28 12:57PM EDT | 2024-04-12 | 2.19 | 2.43 | 2.51 | -0.66 | -23.16% | 3 | 265 | 40.77% |
SE240419P00055000 | 2024-03-28 2:22PM EDT | 2024-04-19 | 2.68 | 2.88 | 2.92 | -0.49 | -15.46% | 47 | 5,547 | 41.65% |
SE240426P00055000 | 2024-03-28 1:23PM EDT | 2024-04-26 | 3.10 | 3.10 | 3.25 | -0.43 | -12.18% | 3 | 49 | 41.80% |
SE240503P00055000 | 2024-03-28 3:30PM EDT | 2024-05-03 | 3.40 | 3.30 | 3.55 | -0.40 | -10.53% | 3 | 17 | 42.02% |
SE240517P00055000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 5.25 | 5.25 | 5.35 | -0.35 | -6.25% | 215 | 1,345 | 57.76% |
SE240621P00055000 | 2024-03-28 2:38PM EDT | 2024-06-21 | 6.20 | 6.35 | 6.50 | -0.50 | -7.46% | 350 | 6,239 | 55.19% |
SE240816P00055000 | 2024-03-28 1:52PM EDT | 2024-08-16 | 7.80 | 8.00 | 8.15 | -0.55 | -6.59% | 419 | 100 | 55.27% |
SE240920P00055000 | 2024-03-26 11:30AM EDT | 2024-09-20 | 7.80 | 8.70 | 8.95 | 0.00 | - | 2 | 1,404 | 54.55% |
SE241115P00055000 | 2024-03-25 3:14PM EDT | 2024-11-15 | 10.05 | 9.95 | 10.15 | +0.25 | +2.55% | 10 | 46 | 54.76% |
SE250117P00055000 | 2024-03-28 2:36PM EDT | 2025-01-17 | 10.65 | 10.80 | 10.95 | -0.35 | -3.18% | 130 | 958 | 52.92% |
SE250620P00055000 | 2024-03-26 3:33PM EDT | 2025-06-20 | 12.35 | 13.00 | 13.25 | 0.00 | - | 1 | 3 | 52.60% |
SE251219P00055000 | 2024-03-13 9:43AM EDT | 2025-12-19 | 13.67 | 14.85 | 15.30 | 0.00 | - | 1 | 843 | 51.58% |
SE260116P00055000 | 2024-03-28 9:35AM EDT | 2026-01-16 | 15.55 | 14.15 | 15.40 | +0.65 | +4.36% | 52 | 34 | 51.65% |