Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY201016C00210000 | 2019-11-27 2:31PM EST | 210.00 | 105.75 | 107.29 | 108.57 | 0.00 | - | - | 87 | 26.80% |
SPY201016C00215000 | 2019-11-29 11:49AM EST | 215.00 | 100.25 | 102.50 | 103.74 | 0.00 | - | 103 | 160 | 26.19% |
SPY201016C00220000 | 2019-12-04 10:25AM EST | 220.00 | 92.80 | 97.74 | 98.94 | 0.00 | - | 2 | 3 | 25.61% |
SPY201016C00225000 | 2019-10-15 12:03PM EST | 225.00 | 78.07 | 87.51 | 89.78 | 0.00 | - | - | 0 | 0.00% |
SPY201016C00240000 | 2019-12-06 11:09AM EST | 240.00 | 77.07 | 79.14 | 80.13 | 0.00 | - | 2 | 2 | 23.58% |
SPY201016C00245000 | 2019-10-29 11:56AM EST | 245.00 | 63.94 | 72.21 | 73.22 | 0.00 | - | 50 | 1 | 16.96% |
SPY201016C00250000 | 2019-12-03 9:43AM EST | 250.00 | 63.08 | 70.12 | 71.00 | 0.00 | - | 2 | 10 | 22.63% |
SPY201016C00255000 | 2019-11-01 10:12AM EST | 255.00 | 56.42 | 63.70 | 64.53 | 0.00 | - | 9 | 7 | 18.32% |
SPY201016C00260000 | 2019-11-13 10:11AM EST | 260.00 | 54.94 | 61.34 | 62.09 | 0.00 | - | 50 | 73 | 21.65% |
SPY201016C00265000 | 2019-12-09 1:29PM EST | 265.00 | 55.12 | 57.05 | 57.73 | 0.00 | - | 19 | 11 | 21.16% |
SPY201016C00270000 | 2019-12-09 1:23PM EST | 270.00 | 50.99 | 52.89 | 53.38 | 0.00 | - | 9 | 19 | 20.57% |
SPY201016C00276000 | 2019-10-27 11:02PM EST | 276.00 | 35.20 | 45.98 | 46.38 | 0.00 | - | - | 1 | 17.45% |
SPY201016C00277000 | 2019-10-25 11:44AM EST | 277.00 | 36.15 | 45.18 | 45.80 | 0.00 | - | 3 | 0 | 17.72% |
SPY201016C00280000 | 2019-12-06 10:07AM EST | 280.00 | 43.20 | 44.61 | 45.08 | 0.00 | - | 4 | 15 | 19.60% |
SPY201016C00283000 | 2019-11-06 10:29AM EST | 283.00 | 35.55 | 40.82 | 41.09 | 0.00 | - | 13 | 3 | 17.50% |
SPY201016C00285000 | 2019-12-06 2:00PM EST | 285.00 | 39.33 | 40.60 | 41.04 | 0.00 | - | 10 | 45 | 19.07% |
SPY201016C00288000 | 2019-10-16 1:10PM EST | 288.00 | 26.30 | 34.06 | 35.85 | 0.00 | - | - | 0 | 15.67% |
SPY201016C00289000 | 2019-10-03 12:01PM EST | 289.00 | 21.78 | 30.09 | 30.47 | 0.00 | - | - | 5 | 9.82% |
SPY201016C00290000 | 2019-12-04 10:04AM EST | 290.00 | 33.40 | 36.72 | 37.09 | 0.00 | - | 5 | 40 | 18.51% |
SPY201016C00292000 | 2019-12-03 1:11PM EST | 292.00 | 30.01 | 35.17 | 35.53 | 0.00 | - | 24 | 24 | 18.28% |
SPY201016C00293000 | 2019-12-03 12:34PM EST | 293.00 | 29.04 | 34.40 | 34.76 | 0.00 | - | 2 | 6 | 18.16% |
SPY201016C00294000 | 2019-11-01 2:05PM EST | 294.00 | 26.45 | 32.40 | 32.64 | 0.00 | - | 1 | 1 | 16.69% |
SPY201016C00295000 | 2019-12-03 10:57AM EST | 295.00 | 27.53 | 32.89 | 33.22 | 0.00 | - | 31 | 43 | 17.92% |
SPY201016C00296000 | 2019-12-12 10:22AM EST | 296.00 | 32.96 | 32.10 | 32.46 | 0.00 | - | 2 | 313 | 17.80% |
SPY201016C00297000 | 2019-12-03 12:32PM EST | 297.00 | 26.21 | 31.35 | 31.70 | 0.00 | - | 4 | 6 | 17.67% |
SPY201016C00298000 | 2019-12-02 3:49PM EST | 298.00 | 27.87 | 30.63 | 30.95 | 0.00 | - | 1 | 34 | 17.55% |
SPY201016C00299000 | 2019-12-03 2:51PM EST | 299.00 | 25.12 | 29.89 | 30.20 | 0.00 | - | 1 | 37 | 17.42% |
SPY201016C00300000 | 2019-12-13 11:26AM EST | 300.00 | 28.52 | 29.15 | 29.46 | -1.47 | -4.90% | 1 | 123 | 17.30% |
SPY201016C00301000 | 2019-11-08 2:36PM EST | 301.00 | 23.54 | 28.42 | 28.72 | 0.00 | - | 5 | 10 | 17.17% |
SPY201016C00302000 | 2019-11-18 11:03AM EST | 302.00 | 24.63 | 27.65 | 27.98 | 0.00 | - | 8 | 10 | 17.04% |
SPY201016C00303000 | 2019-11-11 9:46AM EST | 303.00 | 22.00 | 26.93 | 27.25 | 0.00 | - | 5 | 5 | 16.91% |
SPY201016C00304000 | 2019-11-08 9:43AM EST | 304.00 | 21.50 | 26.21 | 26.53 | 0.00 | - | 20 | 21 | 16.79% |
SPY201016C00305000 | 2019-12-03 1:42PM EST | 305.00 | 21.26 | 25.53 | 25.81 | 0.00 | - | 2 | 169 | 16.66% |
SPY201016C00306000 | 2019-12-02 1:18PM EST | 306.00 | 22.21 | 24.82 | 25.09 | 0.00 | - | 1 | 7 | 16.52% |
SPY201016C00307000 | 2019-12-12 10:22AM EST | 307.00 | 24.98 | 24.11 | 24.39 | 0.00 | - | 1 | 4 | 16.39% |
SPY201016C00308000 | 2019-11-11 1:11PM EST | 308.00 | 18.96 | 23.39 | 23.68 | 0.00 | - | 10 | 0 | 16.25% |
SPY201016C00309000 | 2019-12-02 1:18PM EST | 309.00 | 20.19 | 22.70 | 22.97 | 0.00 | - | 1 | 31 | 16.11% |
SPY201016C00310000 | 2019-12-11 2:53PM EST | 310.00 | 20.94 | 22.01 | 22.28 | 0.00 | - | 1 | 2,557 | 15.97% |
SPY201016C00311000 | 2019-12-06 3:49PM EST | 311.00 | 20.41 | 21.34 | 21.60 | 0.00 | - | 10 | 110 | 15.84% |
SPY201016C00312000 | 2019-11-27 10:00AM EST | 312.00 | 19.46 | 20.65 | 20.91 | 0.00 | - | 1 | 313 | 15.70% |
SPY201016C00313000 | 2019-12-03 10:46AM EST | 313.00 | 16.00 | 19.99 | 20.24 | 0.00 | - | 1 | 10 | 15.56% |
SPY201016C00314000 | 2019-11-18 12:05AM EST | 314.00 | 16.79 | 19.33 | 19.57 | 0.00 | - | - | 11 | 15.42% |
SPY201016C00315000 | 2019-12-13 2:04PM EST | 315.00 | 18.95 | 18.67 | 18.90 | +1.17 | +6.58% | 1 | 2,301 | 15.27% |
SPY201016C00316000 | 2019-11-18 9:39AM EST | 316.00 | 15.39 | 18.03 | 18.24 | 0.00 | - | 6 | 41 | 15.12% |
SPY201016C00317000 | 2019-11-27 2:46PM EST | 317.00 | 16.80 | 17.39 | 17.59 | 0.00 | - | 10 | 12 | 14.97% |
SPY201016C00319000 | 2019-11-15 3:52PM EST | 319.00 | 14.00 | 16.14 | 16.34 | 0.00 | - | 52 | 49 | 14.70% |
SPY201016C00320000 | 2019-12-12 10:43AM EST | 320.00 | 15.77 | 15.53 | 15.72 | 0.00 | - | 3 | 99 | 14.56% |
SPY201016C00321000 | 2019-12-05 1:09PM EST | 321.00 | 12.55 | 14.93 | 15.10 | 0.00 | - | 3 | 40 | 14.41% |
SPY201016C00322000 | 2019-12-02 1:20PM EST | 322.00 | 12.44 | 14.33 | 14.50 | 0.00 | - | - | 5 | 14.26% |
SPY201016C00324000 | 2019-12-11 3:07PM EST | 324.00 | 12.58 | 13.18 | 13.34 | 0.00 | - | 5 | 14 | 13.99% |
SPY201016C00325000 | 2019-12-13 2:05PM EST | 325.00 | 12.69 | 12.62 | 12.77 | +1.22 | +10.64% | 1 | 81 | 13.85% |
SPY201016C00326000 | 2019-12-12 1:01PM EST | 326.00 | 12.19 | 12.07 | 12.22 | 0.00 | - | 5 | 5 | 13.71% |
SPY201016C00329000 | 2019-12-04 2:48PM EST | 329.00 | 8.86 | 10.49 | 10.64 | 0.00 | - | - | 75 | 13.32% |
SPY201016C00330000 | 2019-12-12 3:19PM EST | 330.00 | 10.14 | 9.99 | 10.14 | 0.00 | - | 2 | 158 | 13.19% |
SPY201016C00331000 | 2019-12-04 2:48PM EST | 331.00 | 7.99 | 9.51 | 9.66 | 0.00 | - | - | 75 | 13.07% |
SPY201016C00332000 | 2019-12-10 4:01PM EST | 332.00 | 8.15 | 9.03 | 9.18 | 0.00 | - | 35 | 600 | 12.94% |
SPY201016C00335000 | 2019-11-27 2:27PM EST | 335.00 | 7.36 | 7.70 | 7.83 | 0.00 | - | 4 | 9 | 12.57% |
SPY201016C00340000 | 2019-12-12 2:31PM EST | 340.00 | 6.46 | 5.77 | 5.89 | 0.00 | - | 2 | 20 | 12.02% |
SPY201016C00345000 | 2019-12-13 1:12PM EST | 345.00 | 4.35 | 4.22 | 4.32 | +0.76 | +21.17% | 21 | 11 | 11.54% |
SPY201016C00350000 | 2019-12-12 10:40AM EST | 350.00 | 3.34 | 3.02 | 3.11 | 0.00 | - | 1 | 30 | 11.16% |
SPY201016C00355000 | 2019-11-20 1:10PM EST | 355.00 | 1.68 | 2.15 | 2.24 | 0.00 | - | 26 | 35 | 10.92% |
SPY201016C00360000 | 2019-12-05 9:51AM EST | 360.00 | 1.22 | 1.54 | 1.64 | 0.00 | - | 2 | 54 | 10.82% |
SPY201016C00365000 | 2019-12-12 10:28AM EST | 365.00 | 1.34 | 1.12 | 1.21 | 0.00 | - | 1 | 3 | 10.79% |
SPY201016C00370000 | 2019-11-06 11:25AM EST | 370.00 | 0.79 | 0.81 | 0.87 | 0.00 | - | 10 | 20 | 10.72% |
SPY201016C00375000 | 2019-10-16 3:04PM EST | 375.00 | 0.40 | 0.60 | 0.67 | 0.00 | - | - | 0 | 10.84% |
SPY201016C00380000 | 2019-12-06 2:32PM EST | 380.00 | 0.48 | 0.48 | 0.54 | 0.00 | - | 3 | 3 | 11.05% |
SPY201016C00385000 | 2019-10-13 11:06PM EST | 385.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
SPY201016C00390000 | 2019-10-13 11:06PM EST | 390.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
SPY201016C00395000 | 2019-10-01 10:07AM EST | 395.00 | 0.20 | 0.23 | 0.29 | 0.00 | - | - | 1 | 11.67% |
SPY201016C00400000 | 2019-11-27 3:18PM EST | 400.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 1 | 4 | 11.73% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SPY201016P00145000 | 2019-10-13 11:05PM EST | 145.00 | 0.41 | 0.13 | 0.00 | 0.00 | - | - | 0 | 12.50% |
SPY201016P00150000 | 2019-12-02 11:14AM EST | 150.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 2 | 172 | 34.28% |
SPY201016P00155000 | 2019-12-10 3:37PM EST | 155.00 | 0.26 | 0.19 | 0.23 | 0.00 | - | 120 | 121 | 33.50% |
SPY201016P00165000 | 2019-11-19 3:46PM EST | 165.00 | 0.36 | 0.26 | 0.30 | 0.00 | - | 2 | 7 | 31.89% |
SPY201016P00175000 | 2019-10-01 10:23AM EST | 175.00 | 1.41 | 0.63 | 0.72 | 0.00 | - | - | 3 | 33.40% |
SPY201016P00180000 | 2019-12-03 11:10AM EST | 180.00 | 0.59 | 0.43 | 0.49 | 0.00 | - | 2 | 7 | 30.09% |
SPY201016P00185000 | 2019-11-20 1:39PM EST | 185.00 | 0.73 | 0.52 | 0.58 | 0.00 | - | 21 | 32 | 29.57% |
SPY201016P00190000 | 2019-12-13 9:33AM EST | 190.00 | 0.64 | 0.61 | 0.67 | -0.02 | -3.03% | 100 | 332 | 28.94% |
SPY201016P00195000 | 2019-12-09 3:38PM EST | 195.00 | 0.91 | 0.73 | 0.79 | 0.00 | - | 10 | 49 | 28.44% |
SPY201016P00200000 | 2019-12-12 11:49AM EST | 200.00 | 0.95 | 0.86 | 0.92 | 0.00 | - | 1 | 720 | 27.89% |
SPY201016P00205000 | 2019-12-05 9:49AM EST | 205.00 | 1.30 | 1.01 | 1.07 | 0.00 | - | 1 | 11 | 27.37% |
SPY201016P00210000 | 2019-12-12 3:11PM EST | 210.00 | 1.29 | 1.17 | 1.26 | 0.00 | - | 5 | 75 | 26.92% |
SPY201016P00215000 | 2019-12-13 11:45AM EST | 215.00 | 1.59 | 1.38 | 1.47 | -0.23 | -12.64% | 1 | 18 | 26.45% |
SPY201016P00220000 | 2019-12-11 12:46PM EST | 220.00 | 2.01 | 1.61 | 1.69 | 0.00 | - | 1 | 48 | 25.92% |
SPY201016P00225000 | 2019-12-03 11:52AM EST | 225.00 | 2.83 | 1.88 | 1.96 | 0.00 | - | 1 | 16 | 25.45% |
SPY201016P00230000 | 2019-12-10 3:58PM EST | 230.00 | 2.84 | 2.18 | 2.26 | 0.00 | - | 4 | 442 | 24.97% |
SPY201016P00235000 | 2019-12-12 1:05PM EST | 235.00 | 2.85 | 2.52 | 2.60 | 0.00 | - | 101 | 402 | 24.49% |
SPY201016P00240000 | 2019-12-05 3:15PM EST | 240.00 | 3.75 | 2.90 | 2.98 | 0.00 | - | 10 | 895 | 24.01% |
SPY201016P00245000 | 2019-12-09 10:04AM EST | 245.00 | 3.93 | 3.33 | 3.41 | 0.00 | - | 3 | 657 | 23.54% |
SPY201016P00250000 | 2019-12-03 9:41AM EST | 250.00 | 3.88 | 3.80 | 3.88 | -1.84 | -32.17% | 1 | 375 | 23.04% |
SPY201016P00255000 | 2019-12-06 11:51AM EST | 255.00 | 5.04 | 4.33 | 4.42 | 0.00 | - | 2 | 224 | 22.56% |
SPY201016P00260000 | 2019-12-13 3:56PM EST | 260.00 | 5.03 | 4.92 | 5.01 | -0.27 | -5.09% | 3 | 1,893 | 22.06% |
SPY201016P00265000 | 2019-11-29 9:54AM EST | 265.00 | 6.43 | 5.57 | 5.67 | 0.00 | - | 2 | 302 | 21.56% |
SPY201016P00270000 | 2019-12-13 10:14AM EST | 270.00 | 6.35 | 6.29 | 6.40 | -1.17 | -15.56% | 12 | 181 | 21.06% |
SPY201016P00271000 | 2019-11-26 10:45AM EST | 271.00 | 7.52 | 6.44 | 6.55 | 0.00 | - | - | 1 | 20.95% |
SPY201016P00273000 | 2019-11-06 9:48AM EST | 273.00 | 9.58 | 7.76 | 7.85 | 0.00 | - | 10 | 15 | 21.97% |
SPY201016P00274000 | 2019-11-27 11:37AM EST | 274.00 | 7.83 | 6.90 | 7.01 | 0.00 | - | 1 | 1 | 20.61% |
SPY201016P00275000 | 2019-12-10 12:08PM EST | 275.00 | 8.40 | 7.07 | 7.19 | 0.00 | - | 10 | 290 | 20.52% |
SPY201016P00276000 | 2019-11-27 11:37AM EST | 276.00 | 8.20 | 7.23 | 7.35 | 0.00 | - | 1 | 17 | 20.40% |
SPY201016P00277000 | 2019-11-26 3:52PM EST | 277.00 | 8.51 | 7.40 | 7.52 | 0.00 | - | 10 | 23 | 20.29% |
SPY201016P00279000 | 2019-11-27 10:20AM EST | 279.00 | 8.77 | 7.75 | 7.87 | 0.00 | - | 2 | 27 | 20.08% |
SPY201016P00280000 | 2019-12-11 12:49PM EST | 280.00 | 9.40 | 7.92 | 8.04 | 0.00 | - | 7 | 341 | 19.95% |
SPY201016P00281000 | 2019-11-26 3:52PM EST | 281.00 | 9.27 | 8.10 | 8.22 | 0.00 | - | 17 | 27 | 19.84% |
SPY201016P00283000 | 2019-12-12 10:29AM EST | 283.00 | 8.90 | 8.48 | 8.60 | 0.00 | - | 2 | 12 | 19.62% |
SPY201016P00284000 | 2019-11-27 3:53PM EST | 284.00 | 9.71 | 8.67 | 8.80 | 0.00 | - | - | 12 | 19.51% |
SPY201016P00285000 | 2019-11-26 3:52PM EST | 285.00 | 10.10 | 8.87 | 9.00 | 0.00 | - | 11 | 60 | 19.40% |
SPY201016P00286000 | 2019-10-02 2:53PM EST | 286.00 | 20.64 | 12.55 | 12.75 | 0.00 | - | - | 12 | 23.01% |
SPY201016P00287000 | 2019-12-02 1:39PM EST | 287.00 | 11.48 | 9.25 | 9.38 | 0.00 | - | 2 | 39 | 19.14% |
SPY201016P00288000 | 2019-11-26 3:52PM EST | 288.00 | 10.75 | 9.47 | 9.60 | 0.00 | - | 28 | 40 | 19.04% |
SPY201016P00289000 | 2019-11-26 3:59PM EST | 289.00 | 10.95 | 9.68 | 9.81 | 0.00 | - | 15 | 16 | 18.92% |
SPY201016P00290000 | 2019-12-13 3:09PM EST | 290.00 | 10.04 | 9.89 | 10.03 | -0.28 | -2.71% | 12 | 4,573 | 18.81% |
SPY201016P00291000 | 2019-12-10 2:53PM EST | 291.00 | 11.78 | 10.10 | 10.23 | 0.00 | - | 8 | 323 | 18.67% |
SPY201016P00292000 | 2019-12-11 2:40PM EST | 292.00 | 11.88 | 10.33 | 10.46 | 0.00 | - | 2 | 48 | 18.56% |
SPY201016P00293000 | 2019-12-11 2:39PM EST | 293.00 | 12.10 | 10.55 | 10.69 | 0.00 | - | 3 | 30 | 18.44% |
SPY201016P00294000 | 2019-12-11 3:07PM EST | 294.00 | 12.37 | 10.78 | 10.92 | 0.00 | - | 5 | 11 | 18.31% |
SPY201016P00295000 | 2019-12-13 3:03PM EST | 295.00 | 11.13 | 11.00 | 11.14 | -0.37 | -3.22% | 40 | 75 | 18.18% |
SPY201016P00296000 | 2019-12-12 1:01PM EST | 296.00 | 12.24 | 11.24 | 11.38 | 0.00 | - | 5 | 68 | 18.06% |
SPY201016P00297000 | 2019-12-10 1:04PM EST | 297.00 | 13.27 | 11.49 | 11.63 | 0.00 | - | 9 | 34 | 17.94% |
SPY201016P00298000 | 2019-12-11 2:40PM EST | 298.00 | 13.43 | 11.73 | 11.87 | 0.00 | - | 1 | 9,351 | 17.80% |
SPY201016P00299000 | 2019-12-13 3:27PM EST | 299.00 | 12.07 | 11.98 | 12.14 | -1.75 | -12.66% | 125 | 27 | 17.69% |
SPY201016P00300000 | 2019-12-12 10:31AM EST | 300.00 | 12.74 | 12.22 | 12.37 | 0.00 | - | 1 | 642 | 17.54% |
SPY201016P00301000 | 2019-11-27 1:31PM EST | 301.00 | 13.69 | 12.49 | 12.64 | 0.00 | - | 1 | 9 | 17.42% |
SPY201016P00302000 | 2019-12-12 3:56PM EST | 302.00 | 13.13 | 12.75 | 12.90 | 0.00 | - | 1 | 13 | 17.29% |
SPY201016P00303000 | 2019-10-29 10:16AM EST | 303.00 | 18.45 | 14.28 | 15.01 | 0.00 | - | - | 1 | 18.85% |
SPY201016P00304000 | 2019-11-15 9:41AM EST | 304.00 | 16.25 | 13.29 | 13.45 | 0.00 | - | 2 | 4 | 17.03% |
SPY201016P00305000 | 2019-12-13 11:45AM EST | 305.00 | 14.14 | 13.56 | 13.72 | -2.28 | -13.89% | 1 | 209 | 16.89% |
SPY201016P00306000 | 2019-11-29 10:33AM EST | 306.00 | 15.31 | 13.83 | 13.99 | 0.00 | - | 4 | 43 | 16.74% |
SPY201016P00307000 | 2019-11-15 11:47AM EST | 307.00 | 17.01 | 14.12 | 14.28 | 0.00 | - | 3 | 9 | 16.61% |
SPY201016P00308000 | 2019-11-18 12:05AM EST | 308.00 | 17.62 | 14.41 | 14.57 | 0.00 | - | - | 20 | 16.47% |
SPY201016P00309000 | 2019-12-10 11:50AM EST | 309.00 | 16.73 | 14.70 | 14.87 | 0.00 | - | 1 | 21 | 16.33% |
SPY201016P00310000 | 2019-12-13 11:15AM EST | 310.00 | 15.54 | 15.01 | 15.19 | -1.14 | -6.83% | 1 | 166 | 16.20% |
SPY201016P00311000 | 2019-12-05 3:23PM EST | 311.00 | 18.35 | 15.32 | 15.51 | 0.00 | - | 1 | 2 | 16.07% |
SPY201016P00312000 | 2019-11-27 2:27PM EST | 312.00 | 16.90 | 15.64 | 15.81 | 0.00 | - | 4 | 4 | 15.91% |
SPY201016P00314000 | 2019-12-13 3:27PM EST | 314.00 | 16.48 | 16.29 | 16.49 | -0.23 | -1.38% | 125 | 2 | 15.65% |
SPY201016P00315000 | 2019-12-13 4:11PM EST | 315.00 | 16.75 | 16.62 | 16.83 | -0.37 | -2.16% | 141 | 139 | 15.51% |
SPY201016P00319000 | 2019-12-12 11:19AM EST | 319.00 | 18.95 | 18.05 | 18.28 | 0.00 | - | 2 | 2 | 14.95% |
SPY201016P00320000 | 2019-12-13 4:10PM EST | 320.00 | 18.55 | 18.43 | 18.66 | -2.34 | -11.20% | 280 | 82 | 14.80% |
SPY201016P00323000 | 2019-12-03 1:39PM EST | 323.00 | 25.02 | 19.62 | 19.86 | 0.00 | - | 1 | 20 | 14.38% |
SPY201016P00324000 | 2019-11-18 12:05AM EST | 324.00 | 25.46 | 20.04 | 20.32 | 0.00 | - | - | 10 | 14.27% |
SPY201016P00325000 | 2019-12-13 2:05PM EST | 325.00 | 20.69 | 20.47 | 20.76 | -1.76 | -7.84% | 1 | 7 | 14.14% |
SPY201016P00330000 | 2019-12-12 3:19PM EST | 330.00 | 23.60 | 22.80 | 23.13 | 0.00 | - | 1 | 58 | 13.49% |
SPY201016P00345000 | 2019-10-16 8:48AM EST | 345.00 | 47.70 | 36.37 | 37.17 | 0.00 | - | - | 0 | 16.84% |
SPY201016P00350000 | 2019-10-18 11:15AM EST | 350.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |