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 | 82.00 | 87.55 | 0.00 | - | 1 | 1 | 211.33% |
SPOT240322C00195000 | 2024-03-15 3:26PM EDT | 195.00 | 59.96 | 56.50 | 62.35 | 0.00 | - | - | 1 | 128.52% |
SPOT240322C00200000 | 2024-02-12 3:47PM EDT | 200.00 | 37.15 | 54.90 | 60.00 | 0.00 | - | - | 1 | 206.96% |
SPOT240322C00205000 | 2024-02-01 3:08PM EDT | 205.00 | 23.50 | 55.45 | 61.45 | 0.00 | - | - | 2 | 284.45% |
SPOT240322C00210000 | 2024-03-14 10:55AM EDT | 210.00 | 48.39 | 41.85 | 47.60 | 0.00 | - | 1 | 4 | 111.43% |
SPOT240322C00215000 | 2024-02-13 11:07AM EDT | 215.00 | 23.00 | 38.85 | 45.15 | 0.00 | - | 3 | 3 | 152.86% |
SPOT240322C00220000 | 2024-03-15 10:02AM EDT | 220.00 | 36.13 | 31.85 | 37.60 | 0.00 | - | 2 | 6 | 88.96% |
SPOT240322C00225000 | 2024-02-15 2:55PM EDT | 225.00 | 24.60 | 27.50 | 33.25 | 0.00 | - | 3 | 27 | 94.12% |
SPOT240322C00230000 | 2024-02-26 10:31AM EDT | 230.00 | 26.95 | 21.65 | 28.90 | 0.00 | - | 1 | 19 | 79.42% |
SPOT240322C00232500 | 2024-03-14 10:03AM EDT | 232.50 | 25.50 | 21.75 | 24.30 | 0.00 | - | - | 12 | 77.78% |
SPOT240322C00235000 | 2024-03-12 1:56PM EDT | 235.00 | 24.66 | 16.95 | 21.80 | 0.00 | - | 1 | 3 | 90.48% |
SPOT240322C00240000 | 2024-03-15 2:23PM EDT | 240.00 | 15.49 | 13.45 | 16.30 | 0.00 | - | 2 | 8 | 68.73% |
SPOT240322C00242500 | 2024-03-15 10:10AM EDT | 242.50 | 13.95 | 11.40 | 13.00 | 0.00 | - | 3 | 4 | 50.54% |
SPOT240322C00245000 | 2024-03-18 12:39PM EDT | 245.00 | 11.29 | 9.00 | 10.80 | -0.39 | -3.34% | 1 | 26 | 47.34% |
SPOT240322C00247500 | 2024-03-18 10:30AM EDT | 247.50 | 8.85 | 8.05 | 8.75 | -0.20 | -2.21% | 1 | 15 | 44.82% |
SPOT240322C00250000 | 2024-03-18 12:21PM EDT | 250.00 | 7.30 | 6.60 | 6.90 | -0.70 | -8.75% | 44 | 56 | 42.99% |
SPOT240322C00252500 | 2024-03-18 3:59PM EDT | 252.50 | 5.25 | 5.10 | 5.25 | -1.50 | -22.22% | 207 | 50 | 41.36% |
SPOT240322C00255000 | 2024-03-18 3:58PM EDT | 255.00 | 4.05 | 3.85 | 4.00 | -0.75 | -15.62% | 186 | 233 | 41.50% |
SPOT240322C00257500 | 2024-03-18 3:59PM EDT | 257.50 | 2.95 | 2.83 | 2.94 | -1.00 | -25.32% | 101 | 425 | 41.31% |
SPOT240322C00260000 | 2024-03-18 3:57PM EDT | 260.00 | 2.20 | 2.04 | 2.16 | -0.79 | -26.42% | 108 | 190 | 41.85% |
SPOT240322C00262500 | 2024-03-18 3:47PM EDT | 262.50 | 1.80 | 1.44 | 1.55 | -0.50 | -21.74% | 113 | 300 | 42.26% |
SPOT240322C00265000 | 2024-03-18 3:49PM EDT | 265.00 | 1.29 | 1.01 | 1.10 | -0.38 | -22.75% | 314 | 318 | 42.82% |
SPOT240322C00267500 | 2024-03-18 3:59PM EDT | 267.50 | 0.80 | 0.70 | 0.80 | -0.55 | -40.74% | 19 | 64 | 43.90% |
SPOT240322C00270000 | 2024-03-18 3:58PM EDT | 270.00 | 0.55 | 0.49 | 0.57 | -0.31 | -36.05% | 50 | 120 | 44.78% |
SPOT240322C00272500 | 2024-03-18 3:46PM EDT | 272.50 | 0.43 | 0.35 | 0.41 | -0.22 | -33.85% | 11 | 50 | 45.80% |
SPOT240322C00275000 | 2024-03-18 3:46PM EDT | 275.00 | 0.31 | 0.25 | 0.29 | -0.18 | -36.73% | 13 | 515 | 46.68% |
SPOT240322C00277500 | 2024-03-18 2:47PM EDT | 277.50 | 0.19 | 0.17 | 0.25 | -0.18 | -48.65% | 2 | 24 | 49.32% |
SPOT240322C00280000 | 2024-03-18 2:36PM EDT | 280.00 | 0.13 | 0.12 | 0.20 | -0.15 | -53.57% | 3 | 106 | 51.17% |
SPOT240322C00282500 | 2024-03-15 3:50PM EDT | 282.50 | 0.23 | 0.07 | 0.14 | 0.00 | - | 31 | 52 | 51.76% |
SPOT240322C00285000 | 2024-03-18 12:20PM EDT | 285.00 | 0.07 | 0.08 | 0.11 | -0.16 | -69.57% | 3 | 53 | 52.15% |
SPOT240322C00287500 | 2024-03-15 3:17PM EDT | 287.50 | 0.19 | 0.03 | 0.10 | 0.00 | - | - | 120 | 52.54% |
SPOT240322C00290000 | 2024-03-15 3:43PM EDT | 290.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 60 | 123 | 53.13% |
SPOT240322C00292500 | 2024-03-15 3:17PM EDT | 292.50 | 0.13 | 0.01 | 0.07 | 0.00 | - | - | 65 | 55.47% |
SPOT240322C00295000 | 2024-03-18 11:29AM EDT | 295.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 4 | 82 | 55.47% |
SPOT240322C00297500 | 2024-03-18 11:29AM EDT | 297.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 33 | 57.81% |
SPOT240322C00300000 | 2024-03-18 11:30AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 10 | 194 | 60.94% |
SPOT240322C00305000 | 2024-03-15 9:34AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 147 | 66.02% |
SPOT240322C00310000 | 2024-03-07 4:52PM EDT | 310.00 | 0.58 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 69.53% |
SPOT240322C00315000 | 2024-03-12 2:42PM EDT | 315.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 61 | 160 | 74.61% |
SPOT240322C00320000 | 2024-03-13 1:39PM EDT | 320.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 341 | 347 | 77.34% |
SPOT240322C00325000 | 2024-03-08 2:55PM EDT | 325.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 84.38% |
SPOT240322C00340000 | 2024-03-08 1:16PM EDT | 340.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 97.66% |
SPOT240322C00350000 | 2024-03-06 11:31AM EDT | 350.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 100 | 100 | 106.25% |
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 | 0.04 | 0.00 | - | 2 | 2 | 175.00% |
SPOT240322P00170000 | 2024-03-12 10:16AM EDT | 170.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 32 | 135.94% |
SPOT240322P00175000 | 2024-03-05 3:22PM EDT | 175.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 35 | 118.75% |
SPOT240322P00180000 | 2024-03-08 4:30PM EDT | 180.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 5 | 21 | 117.19% |
SPOT240322P00185000 | 2024-02-28 12:29PM EDT | 185.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 109.38% |
SPOT240322P00190000 | 2024-02-26 10:30AM EDT | 190.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 103.13% |
SPOT240322P00195000 | 2024-03-18 11:23AM EDT | 195.00 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 7 | 38 | 94.53% |
SPOT240322P00200000 | 2024-03-12 2:43PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 75 | 85.94% |
SPOT240322P00205000 | 2024-03-18 12:25PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 27 | 29 | 76.56% |
SPOT240322P00210000 | 2024-03-15 1:02PM EDT | 210.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 4 | 25 | 73.83% |
SPOT240322P00215000 | 2024-03-15 2:55PM EDT | 215.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 3 | 37 | 65.63% |
SPOT240322P00217500 | 2024-03-18 3:52PM EDT | 217.50 | 0.06 | - | - | +0.06 | - | - | - | 0.00% |
SPOT240322P00220000 | 2024-03-14 11:55AM EDT | 220.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 1 | 37 | 61.91% |
SPOT240322P00222500 | 2024-03-18 10:40AM EDT | 222.50 | 0.06 | 0.05 | 0.11 | -0.09 | -60.00% | 1 | 60 | 58.79% |
SPOT240322P00225000 | 2024-03-18 12:59PM EDT | 225.00 | 0.13 | 0.07 | 0.13 | -0.15 | -53.57% | 44 | 19 | 56.25% |
SPOT240322P00227500 | 2024-03-18 1:25PM EDT | 227.50 | 0.15 | 0.09 | 0.16 | -0.04 | -21.05% | 18 | 2 | 53.71% |
SPOT240322P00230000 | 2024-03-18 3:23PM EDT | 230.00 | 0.14 | 0.12 | 0.19 | -0.20 | -58.82% | 324 | 96 | 51.07% |
SPOT240322P00232500 | 2024-03-18 2:47PM EDT | 232.50 | 0.21 | 0.16 | 0.23 | -0.21 | -50.00% | 47 | 166 | 49.90% |
SPOT240322P00235000 | 2024-03-18 3:52PM EDT | 235.00 | 0.25 | 0.22 | 0.32 | -0.25 | -50.00% | 651 | 95 | 48.19% |
SPOT240322P00237500 | 2024-03-18 2:26PM EDT | 237.50 | 0.39 | 0.33 | 0.40 | -0.22 | -36.07% | 123 | 39 | 45.26% |
SPOT240322P00240000 | 2024-03-18 3:32PM EDT | 240.00 | 0.45 | 0.48 | 0.56 | -0.39 | -46.43% | 110 | 107 | 43.51% |
SPOT240322P00242500 | 2024-03-18 2:27PM EDT | 242.50 | 0.78 | 0.71 | 0.80 | -0.55 | -41.35% | 21 | 74 | 42.02% |
SPOT240322P00245000 | 2024-03-18 3:11PM EDT | 245.00 | 0.99 | 1.00 | 1.16 | -0.60 | -37.74% | 50 | 47 | 40.87% |
SPOT240322P00247500 | 2024-03-18 3:58PM EDT | 247.50 | 1.60 | 1.58 | 1.68 | -0.58 | -26.61% | 136 | 62 | 40.04% |
SPOT240322P00250000 | 2024-03-18 3:28PM EDT | 250.00 | 1.96 | 2.28 | 2.40 | -1.29 | -39.69% | 515 | 441 | 39.42% |
SPOT240322P00252500 | 2024-03-18 3:53PM EDT | 252.50 | 2.99 | 3.25 | 3.35 | -1.27 | -29.81% | 93 | 79 | 38.97% |
SPOT240322P00255000 | 2024-03-18 3:55PM EDT | 255.00 | 4.25 | 4.45 | 4.60 | -1.13 | -21.00% | 257 | 193 | 39.14% |
SPOT240322P00257500 | 2024-03-18 3:34PM EDT | 257.50 | 5.20 | 5.90 | 6.05 | -1.35 | -20.61% | 37 | 242 | 38.97% |
SPOT240322P00260000 | 2024-03-18 3:39PM EDT | 260.00 | 6.90 | 7.55 | 7.80 | -1.16 | -14.39% | 126 | 722 | 39.60% |
SPOT240322P00262500 | 2024-03-18 3:59PM EDT | 262.50 | 9.55 | 9.40 | 9.90 | -0.80 | -7.73% | 6 | 106 | 42.26% |
SPOT240322P00265000 | 2024-03-18 3:59PM EDT | 265.00 | 11.60 | 11.25 | 12.05 | -0.50 | -4.13% | 10 | 344 | 44.24% |
SPOT240322P00267500 | 2024-03-18 2:19PM EDT | 267.50 | 14.27 | 12.35 | 15.40 | -0.11 | -0.76% | 4 | 65 | 61.69% |
SPOT240322P00270000 | 2024-03-15 1:25PM EDT | 270.00 | 15.90 | 14.75 | 19.70 | 0.00 | - | 10 | 68 | 58.62% |
SPOT240322P00272500 | 2024-03-15 10:20AM EDT | 272.50 | 17.90 | 17.65 | 21.40 | 0.00 | - | 10 | 17 | 61.06% |
SPOT240322P00275000 | 2024-03-12 10:16AM EDT | 275.00 | 19.55 | 19.30 | 23.55 | 0.00 | - | 2 | 13 | 54.49% |
SPOT240322P00280000 | 2024-03-12 9:52AM EDT | 280.00 | 24.80 | 24.35 | 28.85 | 0.00 | - | 1 | 41 | 67.82% |
SPOT240322P00282500 | 2024-03-08 12:42PM EDT | 282.50 | 16.30 | 24.05 | 31.00 | 0.00 | - | 2 | 2 | 105.23% |
SPOT240322P00285000 | 2024-03-14 10:03AM EDT | 285.00 | 27.90 | 27.60 | 33.60 | 0.00 | - | 7 | 8 | 112.11% |
SPOT240322P00287500 | 2024-03-11 1:01PM EDT | 287.50 | 30.75 | 29.10 | 36.20 | 0.00 | - | 1 | 1 | 118.90% |
SPOT240322P00315000 | 2024-03-18 11:00AM EDT | 315.00 | 59.71 | - | - | +59.71 | - | - | - | 0.00% |
SPOT240322P00320000 | 2024-03-18 11:00AM EDT | 320.00 | 64.69 | - | - | +64.69 | - | - | - | 0.00% |