Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CASY240419C00200000 | 2024-02-27 10:43AM EDT | 200.00 | 102.60 | 117.10 | 121.30 | 0.00 | - | - | 1 | 90.43% |
CASY240419C00270000 | 2024-03-15 10:09AM EDT | 270.00 | 37.50 | 47.00 | 51.20 | 0.00 | - | 10 | 10 | 56.13% |
CASY240419C00280000 | 2024-03-21 9:43AM EDT | 280.00 | 35.81 | 37.10 | 41.30 | 0.00 | - | 1 | 1 | 47.61% |
CASY240419C00290000 | 2024-03-25 10:02AM EDT | 290.00 | 28.30 | 27.70 | 31.50 | 0.00 | - | 1 | 8 | 39.40% |
CASY240419C00300000 | 2024-03-26 9:59AM EDT | 300.00 | 24.30 | 18.40 | 21.20 | 0.00 | - | 2 | 191 | 28.41% |
CASY240419C00310000 | 2024-03-28 10:12AM EDT | 310.00 | 12.30 | 10.60 | 12.60 | +1.00 | +8.85% | 1 | 48 | 23.49% |
CASY240419C00320000 | 2024-03-28 12:05PM EDT | 320.00 | 5.00 | 4.70 | 5.80 | 0.00 | - | 4 | 162 | 19.98% |
CASY240419C00330000 | 2024-03-28 12:05PM EDT | 330.00 | 1.70 | 1.40 | 2.50 | -0.20 | -10.53% | 5 | 31 | 20.50% |
CASY240419C00340000 | 2024-03-28 12:38PM EDT | 340.00 | 0.55 | 0.35 | 0.70 | -0.80 | -59.26% | 2 | 47 | 19.43% |
CASY240419C00350000 | 2024-03-28 1:52PM EDT | 350.00 | 0.45 | 0.15 | 0.45 | -0.05 | -10.00% | 1 | 35 | 23.22% |
CASY240419C00360000 | 2024-03-11 3:54PM EDT | 360.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 31.79% |
CASY240419C00380000 | 2024-03-08 4:17PM EDT | 380.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.26% |
CASY240419C00390000 | 2024-03-15 10:41AM EDT | 390.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 47.10% |
CASY240419C00400000 | 2024-03-15 10:42AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 51.69% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CASY240419P00180000 | 2024-03-11 3:55PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.74% |
CASY240419P00200000 | 2024-03-05 1:48PM EDT | 200.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.96% |
CASY240419P00230000 | 2024-02-29 1:59PM EDT | 230.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 58.20% |
CASY240419P00240000 | 2024-03-06 4:52PM EDT | 240.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.62% |
CASY240419P00250000 | 2024-03-13 10:27AM EDT | 250.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 50.44% |
CASY240419P00260000 | 2024-03-19 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 47 | 59 | 49.44% |
CASY240419P00270000 | 2024-03-21 12:56PM EDT | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 41.87% |
CASY240419P00280000 | 2024-03-27 10:28AM EDT | 280.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 36 | 116 | 34.38% |
CASY240419P00290000 | 2024-03-27 1:25PM EDT | 290.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 10 | 436 | 26.91% |
CASY240419P00300000 | 2024-03-27 10:55AM EDT | 300.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 5 | 224 | 20.30% |
CASY240419P00310000 | 2024-03-26 10:22AM EDT | 310.00 | 1.57 | 1.90 | 2.30 | 0.00 | - | 1 | 28 | 17.90% |
CASY240419P00320000 | 2024-03-28 2:11PM EDT | 320.00 | 6.50 | 5.70 | 6.50 | -0.50 | -7.14% | 10 | 16 | 18.35% |