Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405C00030000 | 2024-03-13 9:31AM EDT | 2024-04-05 | 2.60 | 5.00 | 7.10 | 0.00 | - | 11 | 11 | 164.26% |
SPR240412C00030000 | 2024-03-08 11:42AM EDT | 2024-04-12 | 6.08 | 5.20 | 6.90 | 0.00 | - | 8 | 8 | 109.57% |
SPR240419C00030000 | 2024-03-27 3:52PM EDT | 2024-04-19 | 5.50 | 5.40 | 7.60 | 0.00 | - | 26 | 4,657 | 71.19% |
SPR240426C00030000 | 2024-03-20 10:08AM EDT | 2024-04-26 | 5.46 | 5.00 | 8.30 | 0.00 | - | 1 | 2 | 68.70% |
SPR240503C00030000 | 2024-03-21 10:05AM EDT | 2024-05-03 | 5.88 | 4.60 | 8.30 | 0.00 | - | - | 1 | 53.42% |
SPR240517C00030000 | 2024-03-28 3:04PM EDT | 2024-05-17 | 6.40 | 6.50 | 7.20 | +0.30 | +4.92% | 1 | 167 | 58.50% |
SPR240621C00030000 | 2024-03-22 2:42PM EDT | 2024-06-21 | 6.05 | 6.50 | 7.90 | 0.00 | - | 1 | 1 | 52.44% |
SPR240719C00030000 | 2024-03-28 2:02PM EDT | 2024-07-19 | 6.75 | 7.10 | 7.90 | +0.05 | +0.75% | 88 | 1,672 | 50.76% |
SPR241018C00030000 | 2024-03-28 12:37PM EDT | 2024-10-18 | 7.20 | 7.20 | 8.20 | +0.20 | +2.86% | 20 | 98 | 46.36% |
SPR250117C00030000 | 2024-03-28 11:16AM EDT | 2025-01-17 | 8.10 | 7.10 | 8.60 | -0.10 | -1.22% | 9 | 1,045 | 42.46% |
SPR260116C00030000 | 2024-03-28 11:51AM EDT | 2026-01-16 | 8.45 | 8.00 | 9.50 | -0.75 | -8.15% | 1 | 303 | 34.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405P00030000 | 2024-03-18 12:04PM EDT | 2024-04-05 | 0.50 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 115.23% |
SPR240412P00030000 | 2024-03-14 1:51PM EDT | 2024-04-12 | 1.05 | 0.00 | 0.35 | 0.00 | - | 8 | 11 | 66.60% |
SPR240419P00030000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.14 | 0.00 | 0.25 | +0.01 | +7.69% | 14 | 3,250 | 50.59% |
SPR240426P00030000 | 2024-03-27 12:51PM EDT | 2024-04-26 | 0.25 | 0.05 | 0.55 | 0.00 | - | 10 | 123 | 55.47% |
SPR240503P00030000 | 2024-03-27 12:52PM EDT | 2024-05-03 | 0.30 | 0.05 | 0.40 | 0.00 | - | 10 | 16 | 54.35% |
SPR240517P00030000 | 2024-03-25 2:42PM EDT | 2024-05-17 | 0.76 | 0.35 | 0.65 | 0.00 | - | 62 | 1,294 | 54.59% |
SPR240719P00030000 | 2024-03-27 9:30AM EDT | 2024-07-19 | 0.80 | 0.45 | 0.90 | 0.00 | - | 2 | 136 | 41.26% |
SPR241018P00030000 | 2024-03-25 10:40AM EDT | 2024-10-18 | 1.44 | 0.50 | 1.50 | 0.00 | - | 7 | 9 | 38.67% |
SPR250117P00030000 | 2024-03-27 3:52PM EDT | 2025-01-17 | 1.25 | 1.10 | 1.45 | 0.00 | - | 4 | 1,666 | 31.64% |
SPR260116P00030000 | 2024-03-28 10:15AM EDT | 2026-01-16 | 2.37 | 1.25 | 2.55 | +0.42 | +21.54% | 2 | 90 | 28.57% |