Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240419C00240000 | 2024-03-15 3:48PM EDT | 240.00 | 61.00 | 60.00 | 64.90 | 0.00 | - | - | 20 | 53.98% |
CDNS240419C00250000 | 2024-03-13 10:18AM EDT | 250.00 | 57.63 | 50.20 | 55.00 | 0.00 | - | - | 1 | 61.81% |
CDNS240419C00260000 | 2024-02-28 4:17PM EDT | 260.00 | 44.37 | 42.00 | 44.20 | 0.00 | - | - | 3 | 48.71% |
CDNS240419C00270000 | 2024-03-01 2:07PM EDT | 270.00 | 47.60 | 33.10 | 34.60 | 0.00 | - | 1 | 1 | 41.68% |
CDNS240419C00275000 | 2024-03-18 10:19AM EDT | 275.00 | 30.90 | 28.70 | 30.00 | -3.40 | -9.91% | 2 | 12 | 38.75% |
CDNS240419C00280000 | 2024-03-18 11:23AM EDT | 280.00 | 28.10 | 24.80 | 25.90 | +3.20 | +12.85% | 5 | 1 | 37.35% |
CDNS240419C00285000 | 2024-03-18 11:23AM EDT | 285.00 | 24.12 | 21.10 | 22.10 | +2.92 | +13.77% | 5 | 42 | 36.32% |
CDNS240419C00290000 | 2024-03-18 3:28PM EDT | 290.00 | 18.74 | 17.80 | 18.60 | +0.93 | +5.22% | 7 | 101 | 35.47% |
CDNS240419C00295000 | 2024-03-18 12:03PM EDT | 295.00 | 15.94 | 14.70 | 15.10 | +0.96 | +6.41% | 2 | 43 | 33.82% |
CDNS240419C00300000 | 2024-03-18 2:42PM EDT | 300.00 | 12.65 | 11.90 | 12.20 | +0.55 | +4.55% | 47 | 186 | 33.06% |
CDNS240419C00305000 | 2024-03-18 3:27PM EDT | 305.00 | 10.00 | 9.40 | 9.80 | +0.40 | +4.17% | 38 | 370 | 32.76% |
CDNS240419C00310000 | 2024-03-18 3:40PM EDT | 310.00 | 7.98 | 7.40 | 7.70 | +0.28 | +3.64% | 73 | 821 | 32.38% |
CDNS240419C00315000 | 2024-03-18 3:31PM EDT | 315.00 | 6.30 | 5.70 | 6.00 | +0.61 | +10.72% | 63 | 1,671 | 32.22% |
CDNS240419C00320000 | 2024-03-18 2:49PM EDT | 320.00 | 4.70 | 4.30 | 4.60 | -0.04 | -0.84% | 41 | 505 | 32.07% |
CDNS240419C00325000 | 2024-03-18 3:56PM EDT | 325.00 | 3.50 | 3.30 | 3.50 | +0.19 | +5.74% | 90 | 1,440 | 32.06% |
CDNS240419C00330000 | 2024-03-18 1:15PM EDT | 330.00 | 2.92 | 2.25 | 3.10 | +0.42 | +16.80% | 43 | 132 | 34.03% |
CDNS240419C00335000 | 2024-03-18 1:56PM EDT | 335.00 | 2.10 | 1.70 | 2.55 | +0.16 | +8.25% | 65 | 102 | 34.95% |
CDNS240419C00340000 | 2024-03-18 1:18PM EDT | 340.00 | 1.60 | 1.10 | 1.50 | +0.25 | +18.52% | 16 | 84 | 32.52% |
CDNS240419C00345000 | 2024-03-18 12:03PM EDT | 345.00 | 1.22 | 0.90 | 1.10 | +0.12 | +10.91% | 10 | 10 | 32.59% |
CDNS240419C00350000 | 2024-03-18 12:33PM EDT | 350.00 | 0.95 | 0.65 | 0.85 | -0.28 | -22.76% | 3 | 194 | 33.13% |
CDNS240419C00355000 | 2024-03-18 3:49PM EDT | 355.00 | 0.60 | 0.30 | 0.70 | -0.58 | -49.15% | 5 | 10 | 34.07% |
CDNS240419C00360000 | 2024-03-18 9:35AM EDT | 360.00 | 0.73 | 0.15 | 0.50 | +0.24 | +48.98% | 3 | 48 | 34.03% |
CDNS240419C00365000 | 2024-03-18 10:39AM EDT | 365.00 | 0.35 | 0.10 | 0.70 | +0.35 | - | 4 | 0 | 38.48% |
CDNS240419C00370000 | 2024-03-12 3:15PM EDT | 370.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 4 | 35 | 47.71% |
CDNS240419C00375000 | 2024-03-08 10:30AM EDT | 375.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 43.24% |
CDNS240419C00380000 | 2024-03-13 9:32AM EDT | 380.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 38.72% |
CDNS240419C00390000 | 2024-02-20 11:57AM EDT | 390.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 2 | 48.61% |
CDNS240419C00400000 | 2024-03-15 2:24PM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 49.46% |
CDNS240419C00410000 | 2024-02-28 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 42.48% |
CDNS240419C00415000 | 2024-03-15 3:34PM EDT | 415.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 43.95% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240419P00190000 | 2024-02-23 3:27PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 58.40% |
CDNS240419P00195000 | 2024-03-14 3:03PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 55.47% |
CDNS240419P00200000 | 2024-03-14 3:02PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 52.34% |
CDNS240419P00205000 | 2024-03-14 3:03PM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 53.52% |
CDNS240419P00210000 | 2024-03-14 3:04PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 50.49% |
CDNS240419P00215000 | 2024-02-23 10:57AM EDT | 215.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 47.46% |
CDNS240419P00230000 | 2024-03-11 3:32PM EDT | 230.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 57.03% |
CDNS240419P00235000 | 2024-03-15 1:02PM EDT | 235.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 38.09% |
CDNS240419P00240000 | 2024-03-18 2:51PM EDT | 240.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 17 | 36.77% |
CDNS240419P00245000 | 2024-03-11 9:49AM EDT | 245.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 3 | 9 | 35.01% |
CDNS240419P00250000 | 2024-03-14 3:54PM EDT | 250.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 34.74% |
CDNS240419P00255000 | 2024-03-01 2:45PM EDT | 255.00 | 0.79 | 0.25 | 0.60 | 0.00 | - | 1 | 12 | 34.20% |
CDNS240419P00260000 | 2024-03-15 1:02PM EDT | 260.00 | 1.10 | 0.50 | 0.85 | 0.00 | - | 12 | 27 | 33.40% |
CDNS240419P00265000 | 2024-03-18 12:55PM EDT | 265.00 | 0.98 | 0.90 | 1.30 | -0.55 | -35.95% | 3 | 84 | 33.34% |
CDNS240419P00270000 | 2024-03-18 1:07PM EDT | 270.00 | 1.40 | 1.35 | 1.60 | -0.66 | -32.04% | 9 | 323 | 31.46% |
CDNS240419P00275000 | 2024-03-18 2:39PM EDT | 275.00 | 1.98 | 1.80 | 2.35 | -1.12 | -36.13% | 49 | 1,365 | 31.35% |
CDNS240419P00280000 | 2024-03-18 2:51PM EDT | 280.00 | 2.90 | 2.75 | 3.20 | -1.15 | -28.40% | 30 | 330 | 30.66% |
CDNS240419P00285000 | 2024-03-18 2:42PM EDT | 285.00 | 4.10 | 4.10 | 4.40 | -1.28 | -23.79% | 15 | 116 | 30.35% |
CDNS240419P00290000 | 2024-03-18 2:44PM EDT | 290.00 | 5.40 | 5.50 | 5.90 | -1.88 | -25.82% | 44 | 182 | 30.01% |
CDNS240419P00295000 | 2024-03-18 3:28PM EDT | 295.00 | 7.21 | 7.30 | 7.70 | -1.79 | -19.89% | 10 | 158 | 29.55% |
CDNS240419P00300000 | 2024-03-18 3:54PM EDT | 300.00 | 9.50 | 9.50 | 9.90 | -1.95 | -17.03% | 51 | 135 | 29.20% |
CDNS240419P00305000 | 2024-03-18 1:03PM EDT | 305.00 | 11.65 | 12.10 | 12.50 | -1.25 | -9.69% | 12 | 101 | 28.90% |
CDNS240419P00310000 | 2024-03-18 10:52AM EDT | 310.00 | 14.50 | 15.00 | 15.50 | -2.20 | -13.17% | 5 | 122 | 28.67% |
CDNS240419P00315000 | 2024-03-18 3:54PM EDT | 315.00 | 18.30 | 18.20 | 18.90 | -1.90 | -9.41% | 13 | 90 | 28.57% |
CDNS240419P00320000 | 2024-03-15 3:37PM EDT | 320.00 | 23.70 | 21.70 | 22.80 | 0.00 | - | 29 | 83 | 29.09% |
CDNS240419P00325000 | 2024-03-18 3:54PM EDT | 325.00 | 26.00 | 25.80 | 26.80 | +7.70 | +42.08% | 1 | 37 | 29.07% |
CDNS240419P00330000 | 2024-03-15 3:29PM EDT | 330.00 | 32.00 | 29.90 | 31.10 | 0.00 | - | 1 | 6 | 29.38% |
CDNS240419P00340000 | 2024-02-23 1:14PM EDT | 340.00 | 38.57 | 37.60 | 40.50 | 0.00 | - | 1 | 1 | 32.12% |
CDNS240419P00350000 | 2024-03-05 4:51PM EDT | 350.00 | 44.05 | 47.20 | 50.70 | 0.00 | - | 1 | 1 | 38.73% |