Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CG240419C00035000 | 2024-03-14 9:30AM EDT | 35.00 | 11.50 | 9.40 | 12.40 | 0.00 | - | - | 20 | 87.11% |
CG240419C00037500 | 2024-02-20 10:39AM EDT | 37.50 | 6.80 | 7.00 | 10.00 | 0.00 | - | 2 | 2 | 73.19% |
CG240419C00040000 | 2024-03-18 9:47AM EDT | 40.00 | 4.68 | 5.10 | 6.70 | -0.52 | -10.00% | 1 | 3 | 53.56% |
CG240419C00042500 | 2024-03-18 1:20PM EDT | 42.50 | 3.20 | 3.00 | 5.20 | 0.00 | - | 4 | 60 | 51.51% |
CG240419C00045000 | 2024-03-18 3:41PM EDT | 45.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 193 | 197 | 30.96% |
CG240419C00047500 | 2024-03-18 3:59PM EDT | 47.50 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 103 | 7,580 | 29.20% |
CG240419C00050000 | 2024-03-18 3:02PM EDT | 50.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 368 | 286 | 28.32% |
CG240419C00052500 | 2024-03-15 3:57PM EDT | 52.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 23 | 41.50% |
CG240419C00055000 | 2024-03-13 3:30PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 20 | 42.58% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CG240419P00035000 | 2024-02-23 12:33PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 93.36% |
CG240419P00037500 | 2024-03-07 1:32PM EDT | 37.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 8 | 43 | 55.37% |
CG240419P00040000 | 2024-03-18 1:19PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.08 | -28.57% | 20 | 55 | 33.89% |
CG240419P00042500 | 2024-03-18 2:38PM EDT | 42.50 | 0.50 | 0.45 | 0.60 | -0.13 | -20.63% | 77 | 5,796 | 29.83% |
CG240419P00045000 | 2024-03-18 2:04PM EDT | 45.00 | 1.40 | 1.25 | 1.45 | -0.16 | -10.26% | 113 | 198 | 27.39% |
CG240419P00047500 | 2024-03-15 10:28AM EDT | 47.50 | 2.80 | 1.80 | 4.50 | 0.00 | - | 2 | 116 | 56.79% |
CG240419P00050000 | 2024-03-08 1:40PM EDT | 50.00 | 3.10 | 3.80 | 6.80 | 0.00 | - | 102 | 101 | 67.80% |