Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405C00036000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.70 | 0.75 | 1.05 | 0.00 | - | 133 | 345 | 47.66% |
SPR240412C00036000 | 2024-03-28 1:20PM EDT | 2024-04-12 | 1.01 | 0.95 | 1.70 | -0.03 | -2.88% | 2 | 48 | 57.13% |
SPR240419C00036000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.80 | 1.65 | 1.85 | +0.63 | +53.85% | 133 | 788 | 51.47% |
SPR240426C00036000 | 2024-03-25 3:55PM EDT | 2024-04-26 | 1.60 | 0.75 | 2.50 | 0.00 | - | 8 | 9 | 60.89% |
SPR240503C00036000 | 2024-03-27 3:53PM EDT | 2024-05-03 | 2.02 | 1.90 | 2.65 | 0.00 | - | 2 | 2 | 58.01% |
SPR240517C00036000 | 2024-03-28 3:18PM EDT | 2024-05-17 | 2.45 | 2.30 | 2.80 | +0.31 | +14.49% | 250 | 75 | 52.05% |
SPR240621C00036000 | 2024-03-26 3:41PM EDT | 2024-06-21 | 2.50 | 2.70 | 3.30 | 0.00 | - | - | 11 | 47.17% |
SPR240719C00036000 | 2024-03-27 9:59AM EDT | 2024-07-19 | 2.67 | 2.90 | 3.40 | 0.00 | - | 1 | 760 | 42.16% |
SPR241018C00036000 | 2024-03-20 12:15PM EDT | 2024-10-18 | 4.00 | 3.20 | 4.40 | 0.00 | - | 30 | 31 | 40.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240405P00036000 | 2024-03-28 1:59PM EDT | 2024-04-05 | 1.11 | 0.40 | 1.00 | -0.04 | -3.48% | 6 | 6 | 48.63% |
SPR240419P00036000 | 2024-03-27 9:30AM EDT | 2024-04-19 | 2.05 | 1.25 | 1.90 | 0.00 | - | 10 | 35 | 54.88% |
SPR240503P00036000 | 2024-03-25 11:47AM EDT | 2024-05-03 | 2.40 | 1.70 | 2.15 | 0.00 | - | 1 | 2 | 48.44% |
SPR240517P00036000 | 2024-03-28 10:12AM EDT | 2024-05-17 | 2.20 | 2.00 | 2.20 | -0.30 | -12.00% | 1 | 304 | 42.04% |
SPR240621P00036000 | 2024-03-27 2:02PM EDT | 2024-06-21 | 2.80 | 2.20 | 2.70 | 0.00 | - | 1 | 1 | 39.48% |
SPR240719P00036000 | 2024-03-20 11:56AM EDT | 2024-07-19 | 3.00 | 2.15 | 2.70 | 0.00 | - | - | 30 | 34.25% |
SPR241018P00036000 | 2024-03-20 10:18AM EDT | 2024-10-18 | 2.21 | 2.30 | 3.70 | 0.00 | - | - | 1 | 34.86% |