Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240328C00290000 | 2024-03-26 3:05PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.06 | 0.00 | - | 221 | 216 | 75.78% |
SPOT240405C00290000 | 2024-03-27 3:10PM EDT | 2024-04-05 | 0.18 | 0.35 | 0.46 | 0.00 | - | 9 | 48 | 39.55% |
SPOT240412C00290000 | 2024-03-27 9:34AM EDT | 2024-04-12 | 0.99 | 0.96 | 1.29 | 0.00 | - | 1 | 14 | 38.53% |
SPOT240419C00290000 | 2024-03-28 10:07AM EDT | 2024-04-19 | 2.28 | 2.03 | 2.34 | +0.87 | +61.70% | 3 | 1,863 | 38.89% |
SPOT240426C00290000 | 2024-03-27 9:30AM EDT | 2024-04-26 | 9.00 | 7.40 | 8.90 | 0.00 | - | 1 | 57 | 58.33% |
SPOT240503C00290000 | 2024-03-26 11:22AM EDT | 2024-05-03 | 9.09 | 8.40 | 9.40 | 0.00 | - | 4 | 4 | 55.02% |
SPOT240517C00290000 | 2024-03-28 10:09AM EDT | 2024-05-17 | 10.25 | 10.00 | 10.50 | +2.30 | +28.93% | 4 | 296 | 50.64% |
SPOT240621C00290000 | 2024-03-27 10:06AM EDT | 2024-06-21 | 11.85 | 13.00 | 13.35 | 0.00 | - | 4 | 688 | 45.48% |
SPOT240719C00290000 | 2024-03-27 10:05AM EDT | 2024-07-19 | 14.30 | 15.30 | 15.90 | 0.00 | - | 5 | 251 | 44.03% |
SPOT240920C00290000 | 2024-03-26 1:00PM EDT | 2024-09-20 | 23.65 | 23.10 | 24.30 | 0.00 | - | 61 | 71 | 47.03% |
SPOT241018C00290000 | 2024-03-01 2:48PM EDT | 2024-10-18 | 24.70 | 25.10 | 25.70 | 0.00 | - | 2 | 2 | 45.49% |
SPOT241220C00290000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 29.60 | 32.20 | 33.05 | 0.00 | - | 35 | 225 | 47.96% |
SPOT250117C00290000 | 2024-03-26 12:28PM EDT | 2025-01-17 | 33.75 | 33.45 | 34.55 | 0.00 | - | 1 | 172 | 47.22% |
SPOT251219C00290000 | 2024-02-16 2:43PM EDT | 2025-12-19 | 46.03 | 51.35 | 54.75 | 0.00 | - | 7 | 10 | 46.97% |
SPOT260116C00290000 | 2024-03-06 4:06PM EDT | 2026-01-16 | 61.45 | 56.35 | 61.05 | 0.00 | - | 5 | 10 | 50.49% |
SPOT260618C00290000 | 2024-01-18 1:43PM EDT | 2026-06-18 | 32.30 | 52.40 | 56.40 | 0.00 | - | 4 | 2 | 42.47% |
SPOT261218C00290000 | 2024-03-05 1:14PM EDT | 2026-12-18 | 76.50 | 72.20 | 78.80 | 0.00 | - | 2 | 2 | 51.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPOT240419P00290000 | 2024-03-12 11:22AM EDT | 2024-04-19 | 33.65 | 25.10 | 26.75 | 0.00 | - | 5 | 14 | 22.95% |
SPOT240517P00290000 | 2024-03-05 12:05PM EDT | 2024-05-17 | 33.80 | 31.60 | 36.90 | 0.00 | - | 3 | 17 | 51.26% |
SPOT240621P00290000 | 2024-03-06 4:16PM EDT | 2024-06-21 | 34.50 | 34.20 | 35.60 | 0.00 | - | 8 | 23 | 36.69% |
SPOT240719P00290000 | 2024-03-27 12:40PM EDT | 2024-07-19 | 39.20 | 35.95 | 37.05 | 0.00 | - | 95 | 117 | 34.56% |
SPOT241018P00290000 | 2024-03-22 1:39PM EDT | 2024-10-18 | 43.00 | 42.65 | 43.65 | 0.00 | - | 1 | 12 | 34.59% |
SPOT241220P00290000 | 2024-03-27 2:54PM EDT | 2024-12-20 | 51.10 | 46.90 | 48.00 | 0.00 | - | 1 | 70 | 35.18% |
SPOT250117P00290000 | 2024-03-21 11:41AM EDT | 2025-01-17 | 49.30 | 47.70 | 48.90 | 0.00 | - | 3 | 44 | 34.44% |
SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 59.90 | 63.85 | 0.00 | - | - | 2 | 34.42% |
SPOT260116P00290000 | 2024-03-21 11:51AM EDT | 2026-01-16 | 62.75 | 61.20 | 63.15 | 0.00 | - | 5 | 11 | 33.19% |