Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPSC240419C00140000 | 2023-11-15 3:17PM EDT | 140.00 | 45.70 | 46.00 | 50.10 | 0.00 | - | - | 1 | 107.25% |
SPSC240419C00145000 | 2023-11-14 1:05PM EDT | 145.00 | 42.90 | 40.40 | 45.10 | 0.00 | - | - | 1 | 94.21% |
SPSC240419C00165000 | 2024-03-22 9:46AM EDT | 165.00 | 19.00 | 18.00 | 22.40 | 0.00 | - | 1 | 1 | 53.97% |
SPSC240419C00180000 | 2024-03-06 3:29PM EDT | 180.00 | 8.90 | 5.50 | 9.30 | 0.00 | - | 1 | 1 | 36.73% |
SPSC240419C00185000 | 2024-03-27 2:58PM EDT | 185.00 | 4.50 | 2.00 | 5.80 | 0.00 | - | 1 | 10 | 32.30% |
SPSC240419C00190000 | 2024-03-28 10:00AM EDT | 190.00 | 3.10 | 0.15 | 4.90 | -1.30 | -29.55% | 1 | 2 | 39.03% |
SPSC240419C00195000 | 2024-03-18 3:13PM EDT | 195.00 | 1.70 | 0.65 | 2.85 | 0.00 | - | 2 | 18 | 36.18% |
SPSC240419C00200000 | 2024-03-05 11:42AM EDT | 200.00 | 2.72 | 0.30 | 2.40 | 0.00 | - | 8 | 19 | 40.94% |
SPSC240419C00210000 | 2024-03-20 3:48PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 54.47% |
SPSC240419C00220000 | 2024-03-15 3:57PM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 51 | 66.35% |
SPSC240419C00230000 | 2024-02-29 4:44PM EDT | 230.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 77.08% |
SPSC240419C00240000 | 2023-12-27 2:20PM EDT | 240.00 | 3.00 | 0.10 | 3.30 | 0.00 | - | 15 | 15 | 79.18% |
SPSC240419C00250000 | 2024-01-30 4:05PM EDT | 250.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 96.04% |
SPSC240419C00260000 | 2024-03-27 3:25PM EDT | 260.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 243 | 59.08% |
SPSC240419C00290000 | 2024-03-15 3:10PM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 22 | 127.22% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPSC240419P00080000 | 2023-11-27 1:48PM EDT | 80.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 9 | 0 | 239.36% |
SPSC240419P00085000 | 2024-03-04 12:06PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 112.50% |
SPSC240419P00105000 | 2024-03-07 1:08PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 171.63% |
SPSC240419P00110000 | 2024-03-15 3:11PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 159.99% |
SPSC240419P00120000 | 2023-11-27 1:48PM EDT | 120.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 138.11% |
SPSC240419P00135000 | 2024-02-07 3:29PM EDT | 135.00 | 0.67 | 0.00 | 1.00 | 0.00 | - | - | 2 | 74.46% |
SPSC240419P00140000 | 2023-10-20 12:28PM EDT | 140.00 | 6.27 | 1.40 | 4.10 | 0.00 | - | 2 | 3 | 102.69% |
SPSC240419P00150000 | 2024-03-27 12:35PM EDT | 150.00 | 0.11 | 0.10 | 5.00 | 0.00 | - | 1 | 17 | 81.64% |
SPSC240419P00160000 | 2024-03-05 12:20PM EDT | 160.00 | 1.70 | 0.20 | 5.00 | 0.00 | - | 1 | 3 | 63.92% |
SPSC240419P00170000 | 2024-03-19 1:40PM EDT | 170.00 | 1.80 | 0.15 | 2.95 | 0.00 | - | 1 | 6 | 48.24% |
SPSC240419P00175000 | 2024-03-25 2:12PM EDT | 175.00 | 2.33 | 0.60 | 3.30 | 0.00 | - | 1 | 1 | 40.83% |
SPSC240419P00180000 | 2024-03-22 9:33AM EDT | 180.00 | 3.62 | 1.45 | 3.80 | 0.00 | - | 4 | 3 | 33.20% |
SPSC240419P00185000 | 2024-02-28 4:25PM EDT | 185.00 | 8.00 | 3.50 | 6.10 | 0.00 | - | 1 | 4 | 33.41% |
SPSC240419P00200000 | 2024-02-13 4:29PM EDT | 200.00 | 13.95 | 18.50 | 22.50 | 0.00 | - | 30 | 30 | 60.54% |