Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPYD240517C00038000 | 2024-04-15 1:40PM EDT | 38.00 | 1.40 | 1.10 | 2.70 | 0.00 | - | 1 | 2 | 51.61% |
SPYD240517C00039000 | 2024-05-02 10:51AM EDT | 39.00 | 1.15 | 0.65 | 1.25 | +0.15 | +15.00% | 3 | 12 | 24.76% |
SPYD240517C00040000 | 2024-05-02 3:50PM EDT | 40.00 | 0.30 | 0.15 | 0.45 | -0.20 | -40.00% | 8 | 790 | 16.90% |
SPYD240517C00041000 | 2024-05-02 2:14PM EDT | 41.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 28 | 79 | 16.80% |
SPYD240517C00042000 | 2024-05-01 3:01PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 134 | 17.97% |
SPYD240517C00043000 | 2024-04-10 11:25AM EDT | 43.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 23.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPYD240517P00036000 | 2024-04-23 11:19AM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 56.45% |
SPYD240517P00037000 | 2024-04-12 1:30PM EDT | 37.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 46.58% |
SPYD240517P00038000 | 2024-04-23 10:45AM EDT | 38.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 32.52% |
SPYD240517P00039000 | 2024-05-02 2:14PM EDT | 39.00 | 0.15 | 0.20 | 0.25 | -0.05 | -25.00% | 5 | 59 | 16.70% |
SPYD240517P00040000 | 2024-05-01 2:46PM EDT | 40.00 | 0.40 | 0.05 | 0.85 | 0.00 | - | 2 | 7 | 21.73% |
SPYD240517P00041000 | 2024-04-09 11:57AM EDT | 41.00 | 0.80 | 0.05 | 3.50 | 0.00 | - | - | 1 | 84.23% |