Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPB240419C00055000 | 2023-12-12 4:11PM EDT | 55.00 | 21.00 | 21.60 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
SPB240419C00060000 | 2023-11-27 11:17AM EDT | 60.00 | 8.10 | 19.30 | 24.00 | 0.00 | - | 1 | 1 | 66.50% |
SPB240419C00065000 | 2023-12-21 12:46PM EDT | 65.00 | 16.65 | 13.00 | 15.00 | 0.00 | - | 1 | 41 | 0.00% |
SPB240419C00070000 | 2024-01-09 11:52AM EDT | 70.00 | 10.40 | 14.30 | 18.90 | 0.00 | - | 3 | 91 | 87.50% |
SPB240419C00075000 | 2024-03-12 2:25PM EDT | 75.00 | 9.50 | 7.30 | 10.80 | 0.00 | - | 1 | 93 | 56.96% |
SPB240419C00080000 | 2024-03-18 2:20PM EDT | 80.00 | 5.10 | 4.80 | 5.30 | -0.10 | -1.92% | 1 | 192 | 31.81% |
SPB240419C00085000 | 2024-03-18 1:05PM EDT | 85.00 | 2.10 | 1.90 | 2.15 | 0.00 | - | 4 | 380 | 27.44% |
SPB240419C00090000 | 2024-03-18 10:38AM EDT | 90.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 264 | 26.34% |
SPB240419C00095000 | 2024-02-09 4:52PM EDT | 95.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 368 | 590 | 31.79% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPB240419P00060000 | 2024-03-12 11:26AM EDT | 60.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 21 | 58.40% |
SPB240419P00065000 | 2024-02-20 2:11PM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 223 | 47.66% |
SPB240419P00070000 | 2024-01-05 1:41PM EDT | 70.00 | 1.75 | 0.90 | 1.05 | 0.00 | - | 17 | 225 | 57.42% |
SPB240419P00075000 | 2024-03-11 2:51PM EDT | 75.00 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 97 | 29.69% |
SPB240419P00080000 | 2024-03-18 11:08AM EDT | 80.00 | 1.10 | 0.85 | 1.05 | +0.22 | +25.00% | 1 | 253 | 25.71% |
SPB240419P00085000 | 2024-03-14 12:08PM EDT | 85.00 | 2.50 | 2.75 | 3.00 | 0.00 | - | 13 | 64 | 23.24% |
SPB240419P00090000 | 2024-01-03 1:11PM EDT | 90.00 | 12.80 | 9.40 | 13.70 | 0.00 | - | 1 | 0 | 78.52% |