Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMG240419C00030000 | 2023-07-19 11:24AM EDT | 30.00 | 38.00 | 20.50 | 21.80 | 0.00 | - | 1 | 0 | 0.00% |
SMG240419C00035000 | 2023-08-21 12:10PM EDT | 35.00 | 16.40 | 19.40 | 19.80 | 0.00 | - | 3 | 0 | 0.00% |
SMG240419C00040000 | 2024-02-15 11:14AM EDT | 40.00 | 18.97 | 27.00 | 31.00 | 0.00 | - | 5 | 0 | 0.00% |
SMG240419C00045000 | 2024-02-28 12:55PM EDT | 45.00 | 18.10 | 28.70 | 31.70 | 0.00 | - | 5 | 250 | 136.52% |
SMG240419C00050000 | 2024-03-05 2:00PM EDT | 50.00 | 13.50 | 22.80 | 26.50 | 0.00 | - | 1 | 91 | 73.44% |
SMG240419C00055000 | 2024-03-26 9:45AM EDT | 55.00 | 17.90 | 17.90 | 21.40 | 0.00 | - | 3 | 113 | 57.81% |
SMG240419C00060000 | 2024-03-28 10:18AM EDT | 60.00 | 14.90 | 13.00 | 17.10 | +2.76 | +22.73% | 1 | 253 | 64.94% |
SMG240419C00065000 | 2024-03-28 11:10AM EDT | 65.00 | 9.89 | 8.80 | 10.50 | +0.74 | +8.09% | 3 | 284 | 57.42% |
SMG240419C00070000 | 2024-03-28 12:35PM EDT | 70.00 | 5.55 | 4.10 | 5.80 | +1.77 | +46.83% | 9 | 1,334 | 40.85% |
SMG240419C00075000 | 2024-03-28 3:19PM EDT | 75.00 | 2.30 | 2.15 | 2.35 | +0.62 | +36.90% | 63 | 393 | 34.06% |
SMG240419C00080000 | 2024-03-28 3:50PM EDT | 80.00 | 0.75 | 0.55 | 0.75 | +0.30 | +66.67% | 144 | 2,737 | 33.74% |
SMG240419C00085000 | 2024-03-28 9:38AM EDT | 85.00 | 0.25 | 0.10 | 0.20 | +0.15 | +150.00% | 1 | 60 | 34.57% |
SMG240419C00090000 | 2024-03-21 12:51PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 35.94% |
SMG240419C00095000 | 2023-12-14 11:49AM EDT | 95.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 64.36% |
SMG240419C00100000 | 2024-03-18 12:37PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 52.34% |
SMG240419C00105000 | 2023-08-02 11:08AM EDT | 105.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 8 | 82.47% |
SMG240419C00110000 | 2023-11-01 10:20AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMG240419P00030000 | 2024-02-22 4:04PM EDT | 30.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 351 | 160.16% |
SMG240419P00035000 | 2023-10-27 3:10PM EDT | 35.00 | 2.72 | 0.55 | 0.65 | 0.00 | - | 1 | 25 | 191.89% |
SMG240419P00040000 | 2024-03-22 12:42PM EDT | 40.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 107.03% |
SMG240419P00045000 | 2024-03-27 1:07PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 88.28% |
SMG240419P00050000 | 2024-03-27 1:07PM EDT | 50.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 387 | 104.98% |
SMG240419P00055000 | 2024-03-27 11:47AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 875 | 59.77% |
SMG240419P00060000 | 2024-03-28 10:47AM EDT | 60.00 | 0.10 | 0.05 | 0.40 | +0.05 | +100.00% | 2 | 5,684 | 54.88% |
SMG240419P00065000 | 2024-03-28 10:51AM EDT | 65.00 | 0.19 | 0.10 | 0.20 | -0.08 | -29.63% | 17 | 182 | 37.11% |
SMG240419P00070000 | 2024-03-28 3:30PM EDT | 70.00 | 0.65 | 0.65 | 0.75 | -0.35 | -35.00% | 15 | 170 | 32.76% |
SMG240419P00075000 | 2024-03-28 3:56PM EDT | 75.00 | 2.35 | 2.40 | 2.50 | -1.25 | -34.72% | 78 | 29 | 30.57% |
SMG240419P00080000 | 2023-06-09 11:54AM EDT | 80.00 | 22.88 | 18.80 | 19.50 | 0.00 | - | - | 3 | 213.21% |
SMG240419P00085000 | 2023-12-18 2:38PM EDT | 85.00 | 24.70 | 26.00 | 29.00 | 0.00 | - | 10 | 10 | 280.15% |
SMG240419P00095000 | 2023-10-30 3:24PM EDT | 95.00 | 50.10 | 37.80 | 40.10 | 0.00 | - | 1 | 0 | 335.69% |
SMG240419P00105000 | 2023-11-15 12:00PM EDT | 105.00 | 47.70 | 42.10 | 45.90 | 0.00 | - | - | 0 | 299.00% |