Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240322C00170000 | 2024-03-05 10:44AM EDT | 170.00 | 98.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
SPOT240322C00195000 | 2024-03-15 3:26PM EDT | 195.00 | 59.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
SPOT240322C00200000 | 2024-02-12 3:47PM EDT | 200.00 | 37.15 | 54.90 | 60.00 | 0.00 | - | - | 1 | 225.15% |
SPOT240322C00205000 | 2024-02-01 3:08PM EDT | 205.00 | 23.50 | 55.45 | 61.45 | 0.00 | - | - | 2 | 296.58% |
SPOT240322C00210000 | 2024-03-14 10:55AM EDT | 210.00 | 48.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
SPOT240322C00215000 | 2024-02-13 11:07AM EDT | 215.00 | 23.00 | 38.85 | 45.15 | 0.00 | - | 3 | 3 | 168.77% |
SPOT240322C00220000 | 2024-03-15 10:02AM EDT | 220.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
SPOT240322C00225000 | 2024-02-15 2:55PM EDT | 225.00 | 24.60 | 27.50 | 33.25 | 0.00 | - | 3 | 27 | 112.31% |
SPOT240322C00230000 | 2024-02-26 10:31AM EDT | 230.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
SPOT240322C00232500 | 2024-03-14 10:03AM EDT | 232.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
SPOT240322C00235000 | 2024-03-12 1:56PM EDT | 235.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
SPOT240322C00240000 | 2024-03-15 2:23PM EDT | 240.00 | 15.49 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
SPOT240322C00242500 | 2024-03-15 10:10AM EDT | 242.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
SPOT240322C00245000 | 2024-03-18 12:39PM EDT | 245.00 | 11.29 | 0.00 | 0.00 | -0.39 | -3.34% | 1 | 26 | 0.00% |
SPOT240322C00247500 | 2024-03-18 10:30AM EDT | 247.50 | 8.85 | 0.00 | 0.00 | -0.20 | -2.21% | 1 | 15 | 0.00% |
SPOT240322C00250000 | 2024-03-18 12:21PM EDT | 250.00 | 7.30 | 0.00 | 0.00 | -0.70 | -8.75% | 44 | 78 | 0.00% |
SPOT240322C00252500 | 2024-03-18 3:59PM EDT | 252.50 | 5.25 | 0.00 | 0.00 | -1.50 | -22.22% | 207 | 93 | 0.00% |
SPOT240322C00255000 | 2024-03-18 3:58PM EDT | 255.00 | 4.05 | 0.00 | 0.00 | -0.75 | -15.62% | 186 | 244 | 1.56% |
SPOT240322C00257500 | 2024-03-18 3:59PM EDT | 257.50 | 2.95 | 0.00 | 0.00 | -1.00 | -25.32% | 101 | 407 | 3.13% |
SPOT240322C00260000 | 2024-03-18 3:57PM EDT | 260.00 | 2.20 | 0.00 | 0.00 | -0.79 | -26.42% | 108 | 216 | 6.25% |
SPOT240322C00262500 | 2024-03-18 3:47PM EDT | 262.50 | 1.80 | 0.00 | 0.00 | -0.50 | -21.74% | 113 | 397 | 6.25% |
SPOT240322C00265000 | 2024-03-18 3:49PM EDT | 265.00 | 1.29 | 0.00 | 0.00 | -0.38 | -22.75% | 314 | 580 | 12.50% |
SPOT240322C00267500 | 2024-03-18 3:59PM EDT | 267.50 | 0.80 | 0.00 | 0.00 | -0.55 | -40.74% | 19 | 57 | 12.50% |
SPOT240322C00270000 | 2024-03-18 3:58PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | -0.31 | -36.05% | 50 | 139 | 12.50% |
SPOT240322C00272500 | 2024-03-18 3:46PM EDT | 272.50 | 0.43 | 0.00 | 0.00 | -0.22 | -33.85% | 11 | 57 | 12.50% |
SPOT240322C00275000 | 2024-03-18 3:46PM EDT | 275.00 | 0.31 | 0.00 | 0.00 | -0.18 | -36.73% | 13 | 516 | 12.50% |
SPOT240322C00277500 | 2024-03-18 2:47PM EDT | 277.50 | 0.19 | 0.00 | 0.00 | -0.18 | -48.65% | 2 | 26 | 25.00% |
SPOT240322C00280000 | 2024-03-18 2:36PM EDT | 280.00 | 0.13 | 0.00 | 0.00 | -0.15 | -53.57% | 3 | 107 | 25.00% |
SPOT240322C00282500 | 2024-03-15 3:50PM EDT | 282.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 31 | 52 | 25.00% |
SPOT240322C00285000 | 2024-03-18 12:20PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | -0.16 | -69.57% | 3 | 54 | 25.00% |
SPOT240322C00287500 | 2024-03-15 3:17PM EDT | 287.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 120 | 25.00% |
SPOT240322C00290000 | 2024-03-15 3:43PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 123 | 25.00% |
SPOT240322C00292500 | 2024-03-15 3:17PM EDT | 292.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 65 | 25.00% |
SPOT240322C00295000 | 2024-03-18 11:29AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 4 | 86 | 25.00% |
SPOT240322C00297500 | 2024-03-18 11:29AM EDT | 297.50 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 4 | 37 | 25.00% |
SPOT240322C00300000 | 2024-03-18 11:30AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 10 | 201 | 25.00% |
SPOT240322C00305000 | 2024-03-15 9:34AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 50.00% |
SPOT240322C00310000 | 2024-03-07 4:52PM EDT | 310.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
SPOT240322C00315000 | 2024-03-12 2:42PM EDT | 315.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 160 | 50.00% |
SPOT240322C00320000 | 2024-03-13 1:39PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 341 | 347 | 50.00% |
SPOT240322C00325000 | 2024-03-08 2:55PM EDT | 325.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
SPOT240322C00340000 | 2024-03-08 1:16PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
SPOT240322C00350000 | 2024-03-06 11:31AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240322P00150000 | 2024-03-08 4:18PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
SPOT240322P00170000 | 2024-03-12 10:16AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
SPOT240322P00175000 | 2024-03-05 3:22PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 50.00% |
SPOT240322P00180000 | 2024-03-08 4:30PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
SPOT240322P00185000 | 2024-02-28 12:29PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
SPOT240322P00190000 | 2024-02-26 10:30AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
SPOT240322P00195000 | 2024-03-18 11:23AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | -0.11 | -84.62% | 7 | 44 | 50.00% |
SPOT240322P00200000 | 2024-03-12 2:43PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 75 | 50.00% |
SPOT240322P00205000 | 2024-03-18 12:25PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 27 | 48 | 50.00% |
SPOT240322P00210000 | 2024-03-15 1:02PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
SPOT240322P00215000 | 2024-03-15 2:55PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
SPOT240322P00217500 | 2024-03-18 3:52PM EDT | 217.50 | 0.06 | - | - | +0.06 | - | - | 3 | 0.00% |
SPOT240322P00220000 | 2024-03-14 11:55AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
SPOT240322P00222500 | 2024-03-18 10:40AM EDT | 222.50 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 1 | 60 | 25.00% |
SPOT240322P00225000 | 2024-03-18 12:59PM EDT | 225.00 | 0.13 | 0.00 | 0.00 | -0.15 | -53.57% | 44 | 58 | 25.00% |
SPOT240322P00227500 | 2024-03-18 1:25PM EDT | 227.50 | 0.15 | 0.00 | 0.00 | -0.04 | -21.05% | 18 | 18 | 25.00% |
SPOT240322P00230000 | 2024-03-18 3:23PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | -0.20 | -58.82% | 324 | 321 | 25.00% |
SPOT240322P00232500 | 2024-03-18 2:47PM EDT | 232.50 | 0.21 | 0.00 | 0.00 | -0.21 | -50.00% | 47 | 213 | 12.50% |
SPOT240322P00235000 | 2024-03-18 3:52PM EDT | 235.00 | 0.25 | 0.00 | 0.00 | -0.25 | -50.00% | 651 | 702 | 12.50% |
SPOT240322P00237500 | 2024-03-18 2:26PM EDT | 237.50 | 0.39 | 0.00 | 0.00 | -0.22 | -36.07% | 123 | 126 | 12.50% |
SPOT240322P00240000 | 2024-03-18 3:32PM EDT | 240.00 | 0.45 | 0.00 | 0.00 | -0.39 | -46.43% | 110 | 186 | 12.50% |
SPOT240322P00242500 | 2024-03-18 2:27PM EDT | 242.50 | 0.78 | 0.00 | 0.00 | -0.55 | -41.35% | 21 | 84 | 12.50% |
SPOT240322P00245000 | 2024-03-18 3:11PM EDT | 245.00 | 0.99 | 0.00 | 0.00 | -0.60 | -37.74% | 50 | 67 | 6.25% |
SPOT240322P00247500 | 2024-03-18 3:58PM EDT | 247.50 | 1.60 | 0.00 | 0.00 | -0.58 | -26.61% | 136 | 122 | 6.25% |
SPOT240322P00250000 | 2024-03-18 3:28PM EDT | 250.00 | 1.96 | 0.00 | 0.00 | -1.29 | -39.69% | 515 | 356 | 3.13% |
SPOT240322P00252500 | 2024-03-18 3:53PM EDT | 252.50 | 2.99 | 0.00 | 0.00 | -1.27 | -29.81% | 93 | 107 | 0.78% |
SPOT240322P00255000 | 2024-03-18 3:55PM EDT | 255.00 | 4.25 | 0.00 | 0.00 | -1.13 | -21.00% | 257 | 240 | 0.00% |
SPOT240322P00257500 | 2024-03-18 3:34PM EDT | 257.50 | 5.20 | 0.00 | 0.00 | -1.35 | -20.61% | 37 | 261 | 0.00% |
SPOT240322P00260000 | 2024-03-18 3:39PM EDT | 260.00 | 6.90 | 0.00 | 0.00 | -1.16 | -14.39% | 126 | 777 | 0.00% |
SPOT240322P00262500 | 2024-03-18 3:59PM EDT | 262.50 | 9.55 | 0.00 | 0.00 | -0.80 | -7.73% | 6 | 100 | 0.00% |
SPOT240322P00265000 | 2024-03-18 3:59PM EDT | 265.00 | 11.60 | 0.00 | 0.00 | -0.50 | -4.13% | 10 | 342 | 0.00% |
SPOT240322P00267500 | 2024-03-18 2:19PM EDT | 267.50 | 14.27 | 0.00 | 0.00 | -0.11 | -0.76% | 4 | 65 | 0.00% |
SPOT240322P00270000 | 2024-03-15 1:25PM EDT | 270.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
SPOT240322P00272500 | 2024-03-15 10:20AM EDT | 272.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
SPOT240322P00275000 | 2024-03-12 10:16AM EDT | 275.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
SPOT240322P00280000 | 2024-03-12 9:52AM EDT | 280.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
SPOT240322P00282500 | 2024-03-08 12:42PM EDT | 282.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SPOT240322P00285000 | 2024-03-14 10:03AM EDT | 285.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
SPOT240322P00287500 | 2024-03-11 1:01PM EDT | 287.50 | 30.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SPOT240322P00315000 | 2024-03-18 11:00AM EDT | 315.00 | 59.71 | - | - | +59.71 | - | - | 5 | 0.00% |
SPOT240322P00320000 | 2024-03-18 11:00AM EDT | 320.00 | 64.69 | - | - | +64.69 | - | - | - | 0.00% |