Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240503C00030000 | 2024-04-23 10:10AM EDT | 30.00 | 2.93 | 1.50 | 4.80 | 0.00 | - | 1 | 0 | 100.68% |
SPR240503C00031000 | 2024-04-19 3:07PM EDT | 31.00 | 2.45 | 0.85 | 2.80 | 0.00 | - | 1 | 4 | 54.69% |
SPR240503C00031500 | 2024-04-26 1:24PM EDT | 31.50 | 1.36 | 0.95 | 2.05 | +1.36 | - | 1 | 10 | 56.35% |
SPR240503C00032000 | 2024-04-26 9:30AM EDT | 32.00 | 1.10 | 0.30 | 1.70 | -0.90 | -45.00% | 1 | 11 | 87.50% |
SPR240503C00032500 | 2024-04-26 1:32PM EDT | 32.50 | 0.73 | 0.65 | 0.75 | +0.73 | - | 136 | 17 | 45.41% |
SPR240503C00033000 | 2024-04-26 3:27PM EDT | 33.00 | 0.50 | 0.10 | 0.75 | +0.50 | - | 7 | 0 | 58.79% |
SPR240503C00033500 | 2024-04-26 1:26PM EDT | 33.50 | 0.30 | 0.00 | 1.90 | -0.70 | -70.00% | 3 | 4 | 82.81% |
SPR240503C00034000 | 2024-04-24 10:07AM EDT | 34.00 | 0.95 | 0.05 | 0.40 | 0.00 | - | 2 | 11 | 57.32% |
SPR240503C00034500 | 2024-04-26 1:05PM EDT | 34.50 | 0.15 | 0.00 | 1.95 | +0.15 | - | 3 | 4 | 105.47% |
SPR240503C00035000 | 2024-04-26 2:44PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | -0.11 | -44.00% | 24 | 26 | 57.23% |
SPR240503C00035500 | 2024-04-16 12:16PM EDT | 35.50 | 1.57 | 0.00 | 2.20 | 0.00 | - | - | 1 | 132.42% |
SPR240503C00036000 | 2024-04-12 3:43PM EDT | 36.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 6 | 13 | 141.21% |
SPR240503C00037000 | 2024-04-22 11:41AM EDT | 37.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 101.37% |
SPR240503C00038000 | 2024-04-24 2:30PM EDT | 38.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 128.22% |
SPR240503C00038500 | 2024-04-22 11:24AM EDT | 38.50 | 0.10 | 0.00 | 1.50 | +0.10 | - | - | 1 | 153.81% |
SPR240503C00039000 | 2024-04-08 11:52AM EDT | 39.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 126.56% |
SPR240503C00040000 | 2024-04-24 10:47AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 184 | 137.89% |
SPR240503C00041000 | 2024-03-27 3:53PM EDT | 41.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 212.11% |
SPR240503C00042000 | 2024-04-03 10:37AM EDT | 42.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 224.41% |
SPR240503C00043000 | 2024-04-02 12:01PM EDT | 43.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 2 | 236.04% |
SPR240503C00044000 | 2024-04-05 2:18PM EDT | 44.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 247.27% |
SPR240503C00045000 | 2024-04-01 12:02PM EDT | 45.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 258.01% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240503P00029500 | 2024-04-22 3:21PM EDT | 29.50 | 0.15 | 0.00 | 1.15 | +0.15 | - | - | 1 | 104.79% |
SPR240503P00030000 | 2024-04-25 10:51AM EDT | 30.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 17 | 101.86% |
SPR240503P00031000 | 2024-04-26 1:21PM EDT | 31.00 | 0.33 | 0.00 | 0.45 | +0.33 | - | 157 | 1 | 63.28% |
SPR240503P00031500 | 2024-04-26 3:07PM EDT | 31.50 | 0.95 | 0.20 | 0.80 | +0.95 | - | 4 | 1 | 55.66% |
SPR240503P00032000 | 2024-04-26 3:54PM EDT | 32.00 | 0.45 | 0.00 | 0.50 | -0.25 | -35.71% | 13 | 101 | 43.56% |
SPR240503P00032500 | 2024-04-26 3:17PM EDT | 32.50 | 0.67 | 0.65 | 1.75 | +0.67 | - | 50 | 0 | 71.88% |
SPR240503P00033000 | 2024-04-26 1:32PM EDT | 33.00 | 0.97 | 0.90 | 1.65 | -0.68 | -41.21% | 1 | 1 | 59.67% |
SPR240503P00034000 | 2024-04-26 2:23PM EDT | 34.00 | 2.11 | 0.90 | 2.40 | +0.72 | +51.80% | 2 | 36 | 89.94% |
SPR240503P00035000 | 2024-04-05 10:03AM EDT | 35.00 | 2.02 | 1.00 | 4.70 | 0.00 | - | 3 | 31 | 69.53% |
SPR240503P00036000 | 2024-04-11 10:54AM EDT | 36.00 | 2.60 | 2.25 | 5.70 | 0.00 | - | 5 | 7 | 95.12% |
SPR240503P00037000 | 2024-04-23 12:32PM EDT | 37.00 | 4.75 | 3.30 | 6.70 | +4.75 | - | - | 0 | 111.62% |