Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240712C05770000 | 2024-06-27 11:45AM EDT | 2024-07-12 | 0.40 | 0.10 | 0.40 | 0.00 | - | 47 | 49 | 11.92% |
SPXW240719C05770000 | 2024-06-28 4:06PM EDT | 2024-07-19 | 0.55 | 0.40 | 0.70 | -0.45 | -45.00% | 15 | 53 | 10.47% |
SPXW240726C05770000 | 2024-06-28 11:25AM EDT | 2024-07-26 | 2.04 | 1.10 | 1.45 | +0.24 | +13.33% | 5 | 15 | 10.11% |
SPXW240731C05770000 | 2024-06-28 3:32PM EDT | 2024-07-31 | 1.95 | 2.00 | 2.40 | -1.18 | -37.70% | 22 | 99 | 10.14% |
SPX240816C05770000 | 2024-06-28 10:04AM EDT | 2024-08-16 | 12.70 | 7.10 | 7.60 | +3.25 | +34.39% | 4 | 605 | 10.58% |
SPXW240830C05770000 | 2024-06-28 10:24AM EDT | 2024-08-30 | 23.34 | 13.80 | 14.70 | +6.46 | +38.27% | 1 | 13 | 11.11% |
SPX240920C05770000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 25.20 | 25.50 | 26.50 | -6.60 | -20.75% | 305 | 510 | 11.60% |
SPXW240930C05770000 | 2024-06-28 4:08PM EDT | 2024-09-30 | 31.22 | 31.10 | 32.30 | -11.15 | -26.32% | 79,321 | 2 | 11.77% |
SPXW241018C05770000 | 2024-06-21 11:18AM EDT | 2024-10-18 | 61.00 | 47.00 | 48.40 | 0.00 | - | 2 | 1 | 12.65% |
SPX241115C05770000 | 2024-06-28 2:22PM EDT | 2024-11-15 | 81.02 | 77.10 | 78.70 | -2.09 | -2.51% | 4 | 526 | 14.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPXW240719P05770000 | 2024-06-20 10:24AM EDT | 2024-07-19 | 254.54 | 277.40 | 285.90 | 0.00 | - | 2 | 12 | 0.00% |
SPXW240830P05770000 | 2024-06-28 3:27PM EDT | 2024-08-30 | 264.95 | 260.40 | 265.30 | -101.53 | -27.70% | 21 | 1 | 0.00% |
SPX241115P05770000 | 2024-06-20 12:29PM EDT | 2024-11-15 | 274.80 | 258.40 | 283.70 | 0.00 | - | - | 9 | 0.00% |
SPXW241129P05770000 | 2024-06-24 10:59AM EDT | 2024-11-29 | 272.27 | 266.80 | 278.10 | 0.00 | - | 2 | 9 | 0.00% |