Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPCE240517C00001000 | 2024-05-13 9:44AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 652 | 6,208 | 53.13% |
SPCE240524C00001000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.07 | 0.08 | 0.10 | 0.00 | - | 5 | 695 | 93.75% |
SPCE240531C00001000 | 2024-05-13 9:38AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 46 | 721 | 95.31% |
SPCE240607C00001000 | 2024-05-13 9:34AM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | 0.00 | - | 6 | 402 | 90.63% |
SPCE240614C00001000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.16 | 0.00 | - | 7 | 1,010 | 89.06% |
SPCE240621C00001000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.17 | 0.00 | - | 3 | 3,437 | 96.88% |
SPCE240628C00001000 | 2024-05-10 11:04AM EDT | 2024-06-28 | 0.16 | - | 0.19 | 0.00 | - | - | 5 | 117.19% |
SPCE240719C00001000 | 2024-05-13 9:37AM EDT | 2024-07-19 | 0.19 | 0.10 | 0.21 | +0.04 | +26.67% | 2 | 10,633 | 76.56% |
SPCE241018C00001000 | 2024-05-13 9:45AM EDT | 2024-10-18 | 0.27 | 0.28 | 0.29 | -0.03 | -9.38% | 11 | 1,003 | 100.00% |
SPCE250117C00001000 | 2024-05-13 9:35AM EDT | 2025-01-17 | 0.36 | 0.33 | 0.39 | -0.02 | -5.26% | 5 | 3,406 | 103.91% |
SPCE251219C00001000 | 2024-05-13 9:32AM EDT | 2025-12-19 | 0.60 | 0.51 | 0.63 | +0.04 | +7.14% | 10 | 882 | 116.41% |
SPCE260116C00001000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 0.58 | 0.53 | 0.60 | +0.05 | +9.43% | 3 | 2,946 | 112.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPCE240517P00001000 | 2024-05-13 9:41AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.10 | -0.04 | -50.00% | 6 | 7,358 | 187.50% |
SPCE240524P00001000 | 2024-05-10 12:44PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.11 | 0.00 | - | 12 | 443 | 156.25% |
SPCE240531P00001000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.13 | 0.00 | - | 8 | 88 | 145.31% |
SPCE240607P00001000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 112 | 90.63% |
SPCE240614P00001000 | 2024-05-09 10:41AM EDT | 2024-06-14 | 0.16 | 0.13 | 0.16 | 0.00 | - | 2 | 5 | 134.38% |
SPCE240621P00001000 | 2024-05-10 1:42PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.17 | 0.00 | - | 62 | 505 | 129.69% |
SPCE240719P00001000 | 2024-05-10 1:55PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.28 | 0.00 | - | 29 | 18,180 | 135.94% |
SPCE241018P00001000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 0.25 | 0.20 | 0.40 | 0.00 | - | 4 | 29,916 | 121.88% |
SPCE250117P00001000 | 2024-05-10 11:04AM EDT | 2025-01-17 | 0.33 | 0.20 | 0.51 | 0.00 | - | 1 | 6,981 | 115.63% |
SPCE251219P00001000 | 2024-05-06 11:17AM EDT | 2025-12-19 | 0.52 | 0.50 | 0.65 | 0.00 | - | 37 | 1,564 | 128.13% |
SPCE260116P00001000 | 2024-05-09 11:03AM EDT | 2026-01-16 | 0.56 | 0.52 | 0.76 | 0.00 | - | 1 | 6,836 | 142.97% |