Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240328C00027000 | 2024-03-22 12:50PM EDT | 27.00 | 8.00 | 7.10 | 10.20 | 0.00 | - | 1 | 0 | 683.20% |
SPR240328C00029000 | 2024-03-05 3:12PM EDT | 29.00 | 6.20 | 6.90 | 7.10 | 0.00 | - | 40 | 120 | 273.44% |
SPR240328C00030000 | 2024-03-19 11:34AM EDT | 30.00 | 2.90 | 4.10 | 7.40 | 0.00 | - | 3 | 13 | 551.17% |
SPR240328C00030500 | 2024-03-26 10:40AM EDT | 30.50 | 4.68 | 5.30 | 6.10 | 0.00 | - | 1 | 10 | 282.81% |
SPR240328C00031000 | 2024-03-08 4:59PM EDT | 31.00 | 5.30 | 2.90 | 6.20 | 0.00 | - | 1 | 15 | 460.16% |
SPR240328C00032000 | 2024-03-26 9:37AM EDT | 32.00 | 2.93 | 3.70 | 3.90 | 0.00 | - | 1 | 57 | 126.56% |
SPR240328C00033000 | 2024-03-27 3:54PM EDT | 33.00 | 2.73 | 2.85 | 3.30 | +0.08 | +3.02% | 12 | 35 | 153.52% |
SPR240328C00034000 | 2024-03-28 9:49AM EDT | 34.00 | 1.70 | 1.75 | 2.25 | +0.78 | +84.78% | 5 | 42 | 98.44% |
SPR240328C00035000 | 2024-03-28 9:47AM EDT | 35.00 | 0.85 | 0.85 | 1.15 | +0.15 | +21.43% | 21 | 461 | 59.96% |
SPR240328C00036000 | 2024-03-27 3:49PM EDT | 36.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 13 | 472 | 48.83% |
SPR240328C00037000 | 2024-03-27 12:09PM EDT | 37.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 93 | 60.94% |
SPR240328C00038000 | 2024-03-27 9:32AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | -0.05 | -33.33% | 13 | 117 | 66.41% |
SPR240328C00039000 | 2024-03-28 9:58AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 102.34% |
SPR240328C00040000 | 2024-03-27 3:26PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20,356 | 110.94% |
SPR240328C00041000 | 2024-03-26 2:56PM EDT | 41.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 244.92% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPR240328P00024000 | 2024-02-12 12:47PM EDT | 24.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 795.70% |
SPR240328P00025000 | 2024-03-01 11:55AM EDT | 25.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 500.00% |
SPR240328P00027000 | 2024-02-22 2:39PM EDT | 27.00 | 0.77 | 0.00 | 0.65 | 0.00 | - | 5 | 22 | 423.44% |
SPR240328P00028000 | 2024-03-07 10:33AM EDT | 28.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 10 | 381.25% |
SPR240328P00029000 | 2024-03-18 11:01AM EDT | 29.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 32 | 339.84% |
SPR240328P00030000 | 2024-03-18 10:39AM EDT | 30.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 170.31% |
SPR240328P00030500 | 2024-03-19 9:50AM EDT | 30.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 156.25% |
SPR240328P00031000 | 2024-03-19 10:05AM EDT | 31.00 | 0.43 | 0.00 | 0.65 | 0.00 | - | 20 | 27 | 258.59% |
SPR240328P00031500 | 2024-03-25 3:04PM EDT | 31.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 238.67% |
SPR240328P00032000 | 2024-03-27 10:10AM EDT | 32.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 125 | 235.16% |
SPR240328P00032500 | 2024-03-25 1:44PM EDT | 32.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 73 | 73 | 214.06% |
SPR240328P00033000 | 2024-03-26 2:52PM EDT | 33.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 13 | 142 | 192.97% |
SPR240328P00034000 | 2024-03-27 10:44AM EDT | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 171 | 81.25% |
SPR240328P00035000 | 2024-03-28 9:43AM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 96 | 547 | 52.34% |
SPR240328P00036000 | 2024-03-27 3:57PM EDT | 36.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 10 | 8 | 36.52% |