Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CFR240419C00050000 | 2023-11-27 2:55PM EDT | 50.00 | 48.45 | 56.90 | 61.50 | 0.00 | - | 2 | 0 | 233.15% |
CFR240419C00055000 | 2023-09-15 1:28PM EDT | 55.00 | 41.94 | 35.10 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
CFR240419C00080000 | 2023-11-13 1:07PM EDT | 80.00 | 16.70 | 27.00 | 30.00 | 0.00 | - | 1 | 3 | 102.93% |
CFR240419C00085000 | 2024-02-27 10:57AM EDT | 85.00 | 23.40 | 19.20 | 24.00 | 0.00 | - | 4 | 20 | 58.55% |
CFR240419C00090000 | 2024-03-06 12:55PM EDT | 90.00 | 20.50 | 14.70 | 18.60 | 0.00 | - | 46 | 47 | 73.49% |
CFR240419C00095000 | 2024-03-01 10:55AM EDT | 95.00 | 11.55 | 11.30 | 12.10 | 0.00 | - | 1 | 29 | 41.70% |
CFR240419C00100000 | 2024-01-23 2:13PM EDT | 100.00 | 10.90 | 9.40 | 9.80 | 0.00 | - | 1 | 218 | 51.77% |
CFR240419C00105000 | 2024-03-13 10:52AM EDT | 105.00 | 6.00 | 4.00 | 4.30 | 0.00 | - | 10 | 182 | 31.28% |
CFR240419C00110000 | 2024-03-18 1:58PM EDT | 110.00 | 2.00 | 1.80 | 2.00 | -0.70 | -25.93% | 25 | 303 | 29.30% |
CFR240419C00115000 | 2024-03-18 11:54AM EDT | 115.00 | 0.93 | 0.60 | 0.85 | -0.27 | -22.50% | 3 | 289 | 29.22% |
CFR240419C00120000 | 2024-03-18 3:07PM EDT | 120.00 | 0.32 | 0.20 | 0.40 | -0.18 | -36.00% | 16 | 220 | 30.96% |
CFR240419C00125000 | 2024-03-07 4:56PM EDT | 125.00 | 0.64 | 0.00 | 0.55 | 0.00 | - | 1 | 1,318 | 41.16% |
CFR240419C00130000 | 2024-03-05 3:55PM EDT | 130.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 30 | 1,228 | 43.51% |
CFR240419C00135000 | 2023-10-19 3:33PM EDT | 135.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.20% |
CFR240419C00140000 | 2023-11-07 12:31PM EDT | 140.00 | 0.10 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 55.96% |
CFR240419C00145000 | 2023-10-11 10:20AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CFR240419P00045000 | 2023-11-16 12:19PM EDT | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 190.72% |
CFR240419P00050000 | 2024-03-12 12:13PM EDT | 50.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 108.20% |
CFR240419P00055000 | 2024-02-22 2:01PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 95.31% |
CFR240419P00060000 | 2023-12-01 11:26AM EDT | 60.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 122.56% |
CFR240419P00065000 | 2024-03-13 3:26PM EDT | 65.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 80.66% |
CFR240419P00070000 | 2024-03-13 11:34AM EDT | 70.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 74.51% |
CFR240419P00075000 | 2024-03-18 11:11AM EDT | 75.00 | 0.22 | 0.10 | 0.20 | +0.07 | +46.67% | 2 | 25 | 59.47% |
CFR240419P00080000 | 2024-03-04 11:44AM EDT | 80.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 38 | 51.07% |
CFR240419P00085000 | 2024-03-14 12:06PM EDT | 85.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 2 | 30 | 47.71% |
CFR240419P00090000 | 2024-03-18 10:44AM EDT | 90.00 | 0.30 | 0.20 | 0.35 | -0.13 | -30.23% | 4 | 53 | 37.50% |
CFR240419P00095000 | 2024-03-18 2:47PM EDT | 95.00 | 0.53 | 0.50 | 0.65 | -0.17 | -24.29% | 1 | 169 | 32.69% |
CFR240419P00100000 | 2024-03-18 1:42PM EDT | 100.00 | 1.32 | 1.25 | 1.55 | -0.22 | -14.29% | 2 | 329 | 30.93% |
CFR240419P00105000 | 2024-03-15 12:59PM EDT | 105.00 | 3.00 | 2.80 | 3.20 | 0.00 | - | 4 | 22 | 28.78% |
CFR240419P00110000 | 2024-03-18 2:46PM EDT | 110.00 | 5.34 | 5.50 | 6.00 | -0.66 | -11.00% | 9 | 42 | 27.47% |
CFR240419P00115000 | 2024-02-29 11:45AM EDT | 115.00 | 7.70 | 7.70 | 10.30 | 0.00 | - | - | 3 | 32.06% |
CFR240419P00120000 | 2024-01-26 11:19AM EDT | 120.00 | 13.90 | 12.80 | 15.70 | 0.00 | - | 1 | 0 | 46.27% |
CFR240419P00125000 | 2023-12-19 1:21PM EDT | 125.00 | 17.40 | 20.10 | 24.00 | 0.00 | - | - | 1 | 70.11% |