Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPT240419C00025000 | 2023-12-15 4:31PM EDT | 25.00 | 35.44 | 33.50 | 37.50 | 0.00 | - | 1 | 1 | 287.50% |
SPT240419C00035000 | 2023-10-11 10:34AM EDT | 35.00 | 20.10 | 13.40 | 17.20 | 0.00 | - | 2 | 2 | 0.00% |
SPT240419C00040000 | 2023-12-15 4:31PM EDT | 40.00 | 21.10 | 19.80 | 23.50 | 0.00 | - | 1 | 12 | 120.90% |
SPT240419C00045000 | 2024-03-15 9:45AM EDT | 45.00 | 11.49 | 14.10 | 17.70 | 0.00 | - | 3 | 18 | 130.27% |
SPT240419C00050000 | 2024-03-26 9:33AM EDT | 50.00 | 10.50 | 9.00 | 13.30 | 0.00 | - | 3 | 63 | 112.94% |
SPT240419C00055000 | 2024-03-27 11:28AM EDT | 55.00 | 7.10 | 5.50 | 8.70 | 0.00 | - | 10 | 132 | 54.35% |
SPT240419C00060000 | 2024-03-27 10:07AM EDT | 60.00 | 2.86 | 3.20 | 3.50 | 0.00 | - | 3 | 197 | 48.15% |
SPT240419C00065000 | 2024-03-27 10:48AM EDT | 65.00 | 1.60 | 1.20 | 1.45 | 0.00 | - | 10 | 309 | 47.66% |
SPT240419C00070000 | 2024-03-22 3:09PM EDT | 70.00 | 0.70 | 0.35 | 0.65 | 0.00 | - | 1 | 65 | 51.86% |
SPT240419C00075000 | 2024-03-25 3:16PM EDT | 75.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 191 | 50.98% |
SPT240419C00080000 | 2024-02-22 4:16PM EDT | 80.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 125.90% |
SPT240419C00085000 | 2024-03-07 1:35PM EDT | 85.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 21 | 143 | 82.52% |
SPT240419C00090000 | 2024-02-20 4:50PM EDT | 90.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 155.08% |
SPT240419C00095000 | 2024-01-30 10:51AM EDT | 95.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPT240419P00030000 | 2024-02-09 10:30AM EDT | 30.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 40 | 105 | 281.84% |
SPT240419P00035000 | 2023-12-05 12:54PM EDT | 35.00 | 0.50 | 0.45 | 0.70 | 0.00 | - | 3 | 71 | 153.03% |
SPT240419P00040000 | 2024-03-11 12:29PM EDT | 40.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 9 | 126 | 82.23% |
SPT240419P00045000 | 2024-03-13 10:54AM EDT | 45.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 30 | 109 | 58.20% |
SPT240419P00050000 | 2024-03-26 11:01AM EDT | 50.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 101 | 247 | 50.78% |
SPT240419P00055000 | 2024-03-20 2:29PM EDT | 55.00 | 2.20 | 0.30 | 0.70 | 0.00 | - | 10 | 69 | 47.07% |
SPT240419P00060000 | 2024-03-27 1:46PM EDT | 60.00 | 2.55 | 1.95 | 2.15 | 0.00 | - | 19 | 74 | 43.95% |
SPT240419P00065000 | 2024-03-01 11:43AM EDT | 65.00 | 5.20 | 4.80 | 5.30 | 0.00 | - | 1 | 88 | 46.75% |
SPT240419P00070000 | 2024-03-25 1:41PM EDT | 70.00 | 10.60 | 7.50 | 11.40 | 0.00 | - | 10 | 37 | 90.45% |