Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405C00031000 | 2024-03-11 9:47AM EDT | 2024-04-05 | 4.09 | 4.30 | 6.70 | 0.00 | - | 1 | 2 | 103.03% |
SPR240419C00031000 | 2024-03-21 1:20PM EDT | 2024-04-19 | 4.70 | 4.30 | 6.40 | 0.00 | - | 1 | 256 | 54.10% |
SPR240503C00031000 | 2024-03-26 9:51AM EDT | 2024-05-03 | 4.66 | 4.30 | 6.80 | 0.00 | - | 6 | 4 | 50.49% |
SPR240517C00031000 | 2024-03-21 3:40PM EDT | 2024-05-17 | 5.20 | 4.30 | 6.20 | 0.00 | - | 3 | 164 | 61.04% |
SPR240719C00031000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 6.30 | 6.10 | 8.10 | +0.30 | +5.00% | 24 | 292 | 55.03% |
SPR241018C00031000 | 2024-03-28 11:07AM EDT | 2024-10-18 | 6.87 | 6.20 | 7.80 | +0.25 | +3.78% | 49 | 59 | 48.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405P00031000 | 2024-03-26 11:51AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.35 | 0.00 | - | 50 | 60 | 78.52% |
SPR240412P00031000 | 2024-03-25 2:41PM EDT | 2024-04-12 | 0.43 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 50.00% |
SPR240419P00031000 | 2024-03-28 12:28PM EDT | 2024-04-19 | 0.20 | 0.05 | 0.45 | -0.14 | -41.18% | 29 | 1,098 | 52.25% |
SPR240426P00031000 | 2024-03-18 1:05PM EDT | 2024-04-26 | 1.15 | 0.05 | 1.00 | 0.00 | - | 4 | 5 | 58.11% |
SPR240517P00031000 | 2024-03-25 10:25AM EDT | 2024-05-17 | 1.00 | 0.50 | 0.70 | 0.00 | - | 6 | 132 | 49.51% |
SPR240719P00031000 | 2024-03-04 3:12PM EDT | 2024-07-19 | 2.00 | 0.65 | 1.05 | 0.00 | - | 3 | 27 | 39.23% |
SPR241018P00031000 | 2024-03-12 11:22AM EDT | 2024-10-18 | 2.46 | 0.65 | 1.70 | 0.00 | - | 1 | 6 | 37.13% |