Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPGI240510C00420000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 6.77 | 6.40 | 8.80 | +3.31 | +95.66% | 10 | 16 | 25.05% |
SPGI240517C00420000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 8.75 | 8.60 | 10.00 | +2.80 | +47.06% | 13 | 306 | 21.54% |
SPGI240524C00420000 | 2024-05-03 10:48AM EDT | 2024-05-24 | 8.80 | 10.40 | 11.20 | +1.10 | +14.29% | 3 | 16 | 20.66% |
SPGI240621C00420000 | 2024-05-03 11:00AM EDT | 2024-06-21 | 13.50 | 14.60 | 15.10 | +5.30 | +64.63% | 85 | 229 | 19.97% |
SPGI240816C00420000 | 2024-05-02 12:01PM EDT | 2024-08-16 | 17.90 | 23.20 | 23.90 | 0.00 | - | 4 | 145 | 23.47% |
SPGI241018C00420000 | 2024-04-16 11:27AM EDT | 2024-10-18 | 27.80 | 27.80 | 33.20 | 0.00 | - | 1 | 5 | 26.73% |
SPGI241115C00420000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 29.91 | 32.10 | 33.60 | 0.00 | - | 1 | 5 | 25.07% |
SPGI241220C00420000 | 2024-03-08 3:29PM EDT | 2024-12-20 | 45.70 | 43.80 | 48.50 | 0.00 | - | 1 | 0 | 34.29% |
SPGI250117C00420000 | 2024-04-18 10:06AM EDT | 2025-01-17 | 37.70 | 34.50 | 41.80 | 0.00 | - | 3 | 123 | 27.62% |
SPGI250620C00420000 | 2024-05-02 2:50PM EDT | 2025-06-20 | 45.00 | 48.40 | 54.00 | 0.00 | - | 1 | 2 | 28.74% |
SPGI260116C00420000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 62.10 | 64.20 | 71.10 | 0.00 | - | 2 | 6 | 31.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPGI240510P00420000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 1.95 | 1.45 | 1.85 | -4.00 | -67.23% | 12 | 5 | 16.73% |
SPGI240517P00420000 | 2024-05-01 11:30AM EDT | 2024-05-17 | 8.18 | 3.00 | 3.50 | 0.00 | - | 20 | 2,186 | 17.33% |
SPGI240524P00420000 | 2024-04-30 2:30PM EDT | 2024-05-24 | 10.20 | 3.90 | 4.60 | 0.00 | - | 9 | 13 | 17.02% |
SPGI240621P00420000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 8.00 | 7.40 | 7.70 | -2.30 | -22.33% | 22 | 381 | 16.32% |
SPGI240816P00420000 | 2024-05-03 12:09PM EDT | 2024-08-16 | 13.20 | 12.70 | 13.10 | -6.00 | -31.25% | 5 | 57 | 17.21% |
SPGI241018P00420000 | 2024-05-03 2:09PM EDT | 2024-10-18 | 16.40 | 14.70 | 17.00 | -7.20 | -30.51% | 2 | 32 | 17.05% |
SPGI241115P00420000 | 2024-02-12 10:56AM EDT | 2024-11-15 | 22.37 | 20.40 | 23.70 | 0.00 | - | - | 1 | 21.25% |
SPGI250117P00420000 | 2024-05-02 10:42AM EDT | 2025-01-17 | 30.00 | 18.20 | 23.20 | 0.00 | - | 23 | 228 | 18.13% |
SPGI250620P00420000 | 2024-04-26 11:56AM EDT | 2025-06-20 | 34.02 | 24.00 | 29.90 | 0.00 | - | 18 | 29 | 18.12% |
SPGI260116P00420000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 38.20 | 34.30 | 37.90 | 0.00 | - | 1 | 10 | 18.42% |