Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPCE241018C00000500 | 2024-05-02 12:51PM EDT | 0.50 | 0.58 | 0.60 | 0.68 | +0.12 | +26.09% | 2 | 65 | 175.00% |
SPCE241018C00001000 | 2024-05-07 2:19PM EDT | 1.00 | 0.31 | 0.31 | 0.35 | 0.00 | - | 7 | 837 | 124.22% |
SPCE241018C00001500 | 2024-05-07 9:44AM EDT | 1.50 | 0.16 | 0.15 | 0.21 | -0.06 | -27.27% | 8 | 632 | 115.63% |
SPCE241018C00002000 | 2024-05-07 12:48PM EDT | 2.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 12 | 917 | 119.53% |
SPCE241018C00002500 | 2024-05-07 2:16PM EDT | 2.50 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 26 | 648 | 122.66% |
SPCE241018C00003000 | 2024-05-06 9:57AM EDT | 3.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 4 | 349 | 128.13% |
SPCE241018C00003500 | 2024-05-06 1:45PM EDT | 3.50 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 445 | 128.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPCE241018P00000500 | 2024-05-07 9:54AM EDT | 0.50 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 199 | 775 | 150.00% |
SPCE241018P00001000 | 2024-05-07 12:52PM EDT | 1.00 | 0.29 | 0.26 | 0.33 | -0.01 | -3.33% | 9 | 29,895 | 114.06% |
SPCE241018P00001500 | 2024-05-03 2:01PM EDT | 1.50 | 0.70 | 0.64 | 0.68 | 0.00 | - | 16 | 473 | 111.72% |
SPCE241018P00002000 | 2024-05-07 1:34PM EDT | 2.00 | 1.08 | 1.05 | 1.36 | -0.02 | -1.82% | 3 | 88 | 156.25% |
SPCE241018P00002500 | 2024-05-07 1:12PM EDT | 2.50 | 1.52 | 1.48 | 2.21 | +0.02 | +1.33% | 1 | 23 | 227.34% |
SPCE241018P00003000 | 2024-03-22 2:34PM EDT | 3.00 | 1.35 | 1.84 | 2.38 | 0.00 | - | 2 | 83 | 152.34% |
SPCE241018P00003500 | 2024-04-16 10:42AM EDT | 3.50 | 2.90 | 2.09 | 2.55 | 0.00 | - | 1 | 31 | 133.59% |