Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240816C00165000 | 2024-07-26 3:02PM EDT | 2024-08-16 | 0.64 | 0.55 | 0.70 | +0.29 | +82.86% | 46 | 1,267 | 28.96% |
SPG240920C00165000 | 2024-07-26 2:19PM EDT | 2024-09-20 | 1.52 | 1.45 | 1.65 | +0.52 | +52.00% | 14 | 83 | 23.91% |
SPG241018C00165000 | 2024-07-26 2:02PM EDT | 2024-10-18 | 2.30 | 2.30 | 2.45 | +0.30 | +15.00% | 15 | 496 | 23.10% |
SPG241115C00165000 | 2024-07-26 2:22PM EDT | 2024-11-15 | 3.60 | 3.50 | 3.70 | +0.85 | +30.91% | 3 | 185 | 24.40% |
SPG250117C00165000 | 2024-07-23 3:17PM EDT | 2025-01-17 | 5.05 | 4.80 | 5.20 | -1.35 | -21.09% | 54 | 553 | 23.47% |
SPG250620C00165000 | 2024-07-25 3:18PM EDT | 2025-06-20 | 7.50 | 8.40 | 8.90 | 0.00 | - | 6 | 154 | 23.85% |
SPG251219C00165000 | 2024-07-22 10:42AM EDT | 2025-12-19 | 12.94 | 11.10 | 12.10 | 0.00 | - | 20 | 121 | 23.66% |
SPG260116C00165000 | 2024-07-26 10:24AM EDT | 2026-01-16 | 11.35 | 11.10 | 12.20 | -2.65 | -18.93% | 32 | 83 | 23.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPG240816P00165000 | 2024-07-10 3:13PM EDT | 2024-08-16 | 17.10 | 12.50 | 14.40 | 0.00 | - | 1 | 29 | 40.92% |
SPG241018P00165000 | 2024-07-17 1:37PM EDT | 2024-10-18 | 13.29 | 15.10 | 15.60 | 0.00 | - | 186 | 90 | 25.60% |
SPG241115P00165000 | 2024-06-11 1:50PM EDT | 2024-11-15 | 16.70 | 16.40 | 18.70 | 0.00 | - | 1 | 4 | 32.39% |
SPG250117P00165000 | 2024-07-15 3:13PM EDT | 2025-01-17 | 19.20 | 17.40 | 17.90 | 0.00 | - | 1 | 15 | 23.88% |
SPG250620P00165000 | 2024-04-15 3:19PM EDT | 2025-06-20 | 30.40 | 21.20 | 26.00 | 0.00 | - | - | 3 | 31.88% |
SPG260116P00165000 | 2024-02-05 11:53AM EDT | 2026-01-16 | 36.80 | 27.20 | 28.80 | 0.00 | - | - | 1 | 28.71% |