Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP241220C00058000 | 2024-03-14 3:53PM EDT | 58.00 | 18.44 | 14.50 | 19.00 | 0.00 | - | 3 | 3 | 34.11% |
XLP241220C00060000 | 2024-06-21 10:12AM EDT | 60.00 | 19.00 | 15.05 | 19.50 | 0.00 | - | 5 | 5 | 50.67% |
XLP241220C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.91 | 7.25 | 11.30 | 0.00 | - | - | 1 | 36.48% |
XLP241220C00070000 | 2024-06-21 10:12AM EDT | 70.00 | 9.60 | 5.90 | 9.10 | 0.00 | - | 5 | 6 | 27.80% |
XLP241220C00071000 | 2024-04-17 9:46AM EDT | 71.00 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 42.47% |
XLP241220C00072000 | 2024-05-31 2:40PM EDT | 72.00 | 6.54 | 4.75 | 7.60 | 0.00 | - | 10 | 23 | 26.29% |
XLP241220C00073000 | 2024-06-20 10:15AM EDT | 73.00 | 5.98 | 4.20 | 6.50 | 0.00 | - | 1 | 12 | 23.61% |
XLP241220C00074000 | 2024-07-01 12:40PM EDT | 74.00 | 4.75 | 2.80 | 5.70 | -0.15 | -3.06% | 25 | 575 | 22.38% |
XLP241220C00075000 | 2024-07-01 11:11AM EDT | 75.00 | 4.15 | 1.77 | 5.00 | -0.10 | -2.35% | 9 | 239 | 21.52% |
XLP241220C00076000 | 2024-07-01 2:50PM EDT | 76.00 | 3.23 | 2.55 | 4.30 | -0.27 | -7.71% | 1 | 147 | 20.51% |
XLP241220C00077000 | 2024-07-01 11:28AM EDT | 77.00 | 2.80 | 2.26 | 2.70 | -0.15 | -5.08% | 1 | 151 | 15.02% |
XLP241220C00078000 | 2024-07-01 11:28AM EDT | 78.00 | 2.27 | 1.80 | 2.34 | -1.00 | -30.58% | 1 | 3,277 | 15.25% |
XLP241220C00079000 | 2024-07-01 3:33PM EDT | 79.00 | 1.59 | 1.17 | 1.99 | -0.46 | -22.44% | 27 | 2,507 | 15.31% |
XLP241220C00080000 | 2024-07-01 12:08PM EDT | 80.00 | 1.34 | 0.78 | 1.65 | -0.04 | -2.90% | 6 | 2,138 | 15.19% |
XLP241220C00081000 | 2024-06-27 11:48AM EDT | 81.00 | 1.30 | 0.55 | 1.34 | 0.00 | - | 1 | 728 | 14.99% |
XLP241220C00082000 | 2024-06-24 2:53PM EDT | 82.00 | 1.32 | 0.45 | 1.42 | 0.00 | - | 5 | 479 | 16.84% |
XLP241220C00083000 | 2024-06-28 1:33PM EDT | 83.00 | 0.61 | 0.28 | 1.68 | 0.00 | - | 3 | 136 | 19.68% |
XLP241220C00084000 | 2024-06-25 1:38PM EDT | 84.00 | 0.62 | 0.20 | 0.58 | 0.00 | - | 1 | 128 | 13.82% |
XLP241220C00085000 | 2024-05-15 9:52AM EDT | 85.00 | 0.56 | 0.32 | 0.50 | 0.00 | - | 7 | 128 | 14.21% |
XLP241220C00086000 | 2024-06-17 3:56PM EDT | 86.00 | 0.40 | 0.00 | 0.78 | 0.00 | - | - | 5 | 17.51% |
XLP241220C00090000 | 2024-06-24 11:48AM EDT | 90.00 | 0.18 | 0.01 | 0.48 | 0.00 | - | 2 | 552 | 18.75% |
XLP241220C00091000 | 2024-06-10 9:49AM EDT | 91.00 | 0.17 | 0.00 | 0.76 | 0.00 | - | 60 | 60 | 22.29% |
XLP241220C00108000 | 2024-06-21 3:13PM EDT | 108.00 | 0.02 | 0.00 | 1.12 | 0.00 | - | 15 | 15 | 39.33% |
XLP241220C00109000 | 2024-06-21 3:12PM EDT | 109.00 | 0.49 | 0.00 | 2.40 | 0.00 | - | 17 | 17 | 50.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP241220P00040000 | 2024-05-13 11:33AM EDT | 40.00 | 0.04 | 0.00 | 4.50 | 0.00 | - | 161 | 172 | 86.08% |
XLP241220P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 75.12% |
XLP241220P00060000 | 2024-04-22 9:37AM EDT | 60.00 | 0.34 | 0.00 | 2.47 | 0.00 | - | 5 | 5 | 43.63% |
XLP241220P00065000 | 2024-06-17 11:11AM EDT | 65.00 | 0.27 | 0.01 | 2.03 | 0.00 | - | 2 | 27 | 31.13% |
XLP241220P00066000 | 2024-06-28 3:17PM EDT | 66.00 | 0.28 | 0.00 | 1.51 | 0.00 | - | 2 | 57 | 25.76% |
XLP241220P00067000 | 2024-05-13 1:41PM EDT | 67.00 | 0.35 | 0.18 | 2.34 | 0.00 | - | 1 | 47 | 29.46% |
XLP241220P00068000 | 2024-05-14 3:49PM EDT | 68.00 | 0.47 | 0.08 | 4.55 | 0.00 | - | 1 | 2 | 40.27% |
XLP241220P00069000 | 2024-05-29 3:28PM EDT | 69.00 | 0.79 | 0.17 | 2.54 | 0.00 | - | 8 | 3 | 26.87% |
XLP241220P00070000 | 2024-06-27 11:42AM EDT | 70.00 | 0.50 | 0.00 | 2.11 | 0.00 | - | 2 | 107 | 22.47% |
XLP241220P00071000 | 2024-07-01 3:26PM EDT | 71.00 | 0.61 | 0.37 | 0.84 | +0.06 | +10.91% | 147 | 2,656 | 13.01% |
XLP241220P00072000 | 2024-06-21 3:55PM EDT | 72.00 | 0.78 | 0.47 | 0.75 | 0.00 | - | 1 | 5 | 10.87% |
XLP241220P00073000 | 2024-05-29 11:33AM EDT | 73.00 | 1.33 | 0.78 | 0.89 | 0.00 | - | 25 | 32 | 10.10% |
XLP241220P00074000 | 2024-06-21 10:41AM EDT | 74.00 | 1.03 | 0.82 | 1.32 | 0.00 | - | 5 | 166 | 10.65% |
XLP241220P00075000 | 2024-06-28 11:47AM EDT | 75.00 | 1.28 | 0.26 | 1.93 | 0.00 | - | 1 | 493 | 11.65% |
XLP241220P00076000 | 2024-07-01 12:00PM EDT | 76.00 | 1.75 | 1.41 | 1.96 | +0.17 | +10.76% | 1 | 536 | 9.50% |
XLP241220P00077000 | 2024-06-28 3:14PM EDT | 77.00 | 2.07 | 0.40 | 3.15 | 0.00 | - | 2 | 328 | 12.59% |
XLP241220P00078000 | 2024-06-28 12:30PM EDT | 78.00 | 2.39 | 2.28 | 3.35 | 0.00 | - | 1 | 3,660 | 10.58% |
XLP241220P00079000 | 2024-06-24 10:52AM EDT | 79.00 | 2.43 | 2.04 | 5.45 | 0.00 | - | 1 | 2,201 | 17.81% |
XLP241220P00080000 | 2024-04-03 9:44AM EDT | 80.00 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 17.74% |
XLP241220P00081000 | 2024-06-14 10:53AM EDT | 81.00 | 5.05 | 2.50 | 7.00 | 0.00 | - | 37 | 42 | 18.79% |
XLP241220P00082000 | 2024-06-07 1:58PM EDT | 82.00 | 4.85 | 3.50 | 8.00 | 0.00 | - | 1 | 0 | 20.28% |
XLP241220P00084000 | 2024-06-04 1:39PM EDT | 84.00 | 6.35 | 5.50 | 10.35 | 0.00 | - | 14 | 14 | 24.98% |