Advertisement
U.S. Markets open in 9 hrs 7 mins
S&P Futures
5,884.50 -11.75 (-0.20%) Dow Futures
43,111.00 -66.00 (-0.15%) Nasdaq Futures
20,464.00 -55.50 (-0.27%) Russell 2000 Futures
2,248.70 -6.80 (-0.30%) Crude Oil
70.43 -0.13 (-0.18%) Gold
2,748.90 +10.00 (+0.37%)
At close: 04:00PM EDT
After hours:
Advertisement
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241025C00460000 | 2024-10-07 9:42AM EDT | 460.00 | 62.75 | 59.00 | 66.40 | +8.40 | +15.46% | 1 | 1 | 105.03% |
| SPGI241025C00470000 | 2024-09-20 2:49PM EDT | 470.00 | 56.02 | 51.50 | 59.30 | 0.00 | - | 1 | 1 | 82.54% |
| SPGI241025C00490000 | 2024-09-12 10:12AM EDT | 490.00 | 32.50 | 34.30 | 37.40 | 0.00 | - | - | 2 | 61.79% |
| SPGI241025C00500000 | 2024-10-08 10:43AM EDT | 500.00 | 22.20 | 23.70 | 26.40 | 0.00 | - | - | 1 | 52.34% |
| SPGI241025C00510000 | 2024-10-09 11:04AM EDT | 510.00 | 20.47 | 15.90 | 18.50 | 0.00 | - | 1 | 27 | 49.27% |
| SPGI241025C00512500 | 2024-10-08 12:04PM EDT | 512.50 | 14.70 | 14.10 | 16.80 | 0.00 | - | - | 1 | 49.06% |
| SPGI241025C00515000 | 2024-10-14 11:41AM EDT | 515.00 | 18.84 | 12.40 | 14.90 | 0.00 | - | - | 2 | 47.47% |
| SPGI241025C00517500 | 2024-10-21 10:08AM EDT | 517.50 | 12.35 | 9.80 | 13.30 | -1.81 | -12.78% | 3 | 7 | 46.96% |
| SPGI241025C00520000 | 2024-10-21 12:15PM EDT | 520.00 | 10.70 | 9.60 | 11.80 | -7.17 | -40.12% | 1 | 3 | 46.48% |
| SPGI241025C00522500 | 2024-10-18 9:43AM EDT | 522.50 | 9.33 | 9.20 | 12.50 | -1.22 | -11.56% | 2 | 4 | 55.66% |
| SPGI241025C00525000 | 2024-10-21 3:59PM EDT | 525.00 | 8.73 | 8.10 | 9.40 | -1.04 | -10.64% | 69 | 32 | 46.97% |
| SPGI241025C00527500 | 2024-10-21 10:35AM EDT | 527.50 | 6.45 | 6.80 | 8.00 | -2.12 | -24.74% | 60 | 7 | 45.62% |
| SPGI241025C00530000 | 2024-10-21 11:10AM EDT | 530.00 | 5.00 | 6.10 | 8.70 | -2.20 | -30.56% | 4 | 36 | 53.63% |
| SPGI241025C00532500 | 2024-10-15 3:33PM EDT | 532.50 | 8.70 | 3.80 | 8.50 | 0.00 | - | - | 1 | 57.22% |
| SPGI241025C00535000 | 2024-10-18 11:44AM EDT | 535.00 | 4.40 | 3.20 | 7.50 | -0.70 | -13.73% | 1 | 14 | 56.71% |
| SPGI241025C00540000 | 2024-10-21 12:15PM EDT | 540.00 | 2.95 | 2.15 | 3.50 | -0.95 | -24.36% | 2 | 311 | 43.56% |
| SPGI241025C00545000 | 2024-10-18 3:19PM EDT | 545.00 | 2.57 | 1.30 | 2.30 | 0.00 | - | 10 | 12 | 42.44% |
| SPGI241025C00550000 | 2024-10-21 3:58PM EDT | 550.00 | 1.41 | 0.75 | 1.65 | -0.49 | -25.79% | 3 | 263 | 43.21% |
| SPGI241025C00555000 | 2024-10-15 1:57PM EDT | 555.00 | 2.45 | 0.00 | 1.20 | 0.00 | - | - | 1 | 44.24% |
| SPGI241025C00560000 | 2024-10-21 2:49PM EDT | 560.00 | 0.40 | 0.00 | 0.80 | -0.80 | -66.67% | 3 | 16 | 44.39% |
| SPGI241025C00565000 | 2024-10-21 2:33PM EDT | 565.00 | 0.41 | 0.00 | 0.60 | -0.59 | -59.00% | 1 | 1 | 45.80% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI241025P00405000 | 2024-10-09 10:59AM EDT | 405.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 4 | 133.64% |
| SPGI241025P00420000 | 2024-10-09 10:57AM EDT | 420.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 2 | 117.48% |
| SPGI241025P00430000 | 2024-10-09 10:56AM EDT | 430.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 129.20% |
| SPGI241025P00465000 | 2024-09-23 2:14PM EDT | 465.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | - | 30 | 68.70% |
| SPGI241025P00470000 | 2024-10-21 10:29AM EDT | 470.00 | 0.34 | 0.00 | 1.15 | -1.01 | -74.81% | 1 | 53 | 60.30% |
| SPGI241025P00475000 | 2024-09-26 1:17PM EDT | 475.00 | 1.64 | 0.20 | 0.85 | 0.00 | - | - | 31 | 54.44% |
| SPGI241025P00485000 | 2024-10-21 2:33PM EDT | 485.00 | 1.00 | 0.60 | 1.85 | -0.08 | -7.41% | 2 | 12 | 54.44% |
| SPGI241025P00490000 | 2024-10-21 2:31PM EDT | 490.00 | 1.30 | 0.80 | 2.15 | -1.04 | -44.44% | 10 | 22 | 51.42% |
| SPGI241025P00495000 | 2024-10-18 9:56AM EDT | 495.00 | 1.55 | 0.00 | 2.25 | 0.00 | - | 4 | 56 | 52.15% |
| SPGI241025P00500000 | 2024-10-21 1:39PM EDT | 500.00 | 2.10 | 1.80 | 3.10 | -1.10 | -34.38% | 2 | 56 | 51.62% |
| SPGI241025P00505000 | 2024-10-21 9:58AM EDT | 505.00 | 3.46 | 2.65 | 3.90 | +0.16 | +4.85% | 1 | 2 | 49.40% |
| SPGI241025P00507500 | 2024-10-21 1:49PM EDT | 507.50 | 3.50 | 3.20 | 5.10 | -1.38 | -28.28% | 1 | 14 | 52.27% |
| SPGI241025P00510000 | 2024-10-21 3:17PM EDT | 510.00 | 4.20 | 3.90 | 5.60 | 0.00 | - | 22 | 13 | 50.78% |
| SPGI241025P00515000 | 2024-10-21 11:21AM EDT | 515.00 | 6.70 | 5.70 | 7.60 | +0.70 | +11.67% | 46 | 8 | 51.78% |
| SPGI241025P00520000 | 2024-10-21 11:13AM EDT | 520.00 | 9.55 | 7.50 | 8.60 | -0.77 | -7.46% | 1 | 11 | 46.44% |
| SPGI241025P00522500 | 2024-10-21 11:18AM EDT | 522.50 | 10.50 | 8.30 | 9.70 | +1.60 | +17.98% | 1 | 8 | 45.99% |
| SPGI241025P00525000 | 2024-10-16 11:19AM EDT | 525.00 | 9.51 | 9.80 | 11.20 | 0.00 | - | - | 2 | 46.92% |
| SPGI241025P00527500 | 2024-10-17 10:09AM EDT | 527.50 | 10.74 | 11.00 | 12.70 | 0.00 | - | - | 1 | 47.42% |
| SPGI241025P00530000 | 2024-10-21 12:15PM EDT | 530.00 | 13.54 | 10.60 | 14.10 | +3.54 | +35.40% | 1 | 6 | 47.02% |
| SPGI241025P00550000 | 2024-10-18 12:36PM EDT | 550.00 | 27.50 | 24.90 | 30.00 | 0.00 | - | 2 | 1 | 54.37% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.