Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMI240328C00260000 | 2024-02-22 3:09PM EDT | 260.00 | 8.00 | 28.80 | 32.70 | 0.00 | - | 5 | 5 | 0.00% |
CMI240328C00262500 | 2024-03-15 11:06AM EDT | 262.50 | 11.70 | 31.10 | 33.90 | 0.00 | - | 7 | 5 | 130.18% |
CMI240328C00265000 | 2024-03-21 1:38PM EDT | 265.00 | 29.80 | 27.60 | 31.50 | +1.36 | +4.78% | 1 | 2 | 184.28% |
CMI240328C00267500 | 2024-03-19 2:54PM EDT | 267.50 | 15.66 | 25.10 | 29.10 | 0.00 | - | 1 | 3 | 175.73% |
CMI240328C00270000 | 2024-03-18 1:56PM EDT | 270.00 | 18.38 | 23.00 | 27.00 | 0.00 | - | 2 | 32 | 103.81% |
CMI240328C00272500 | 2024-03-19 2:49PM EDT | 272.50 | 11.26 | 20.40 | 23.80 | 0.00 | - | 1 | 16 | 143.80% |
CMI240328C00275000 | 2024-03-18 1:56PM EDT | 275.00 | 14.05 | 17.80 | 20.60 | 0.00 | - | 13 | 10 | 110.94% |
CMI240328C00277500 | 2024-03-18 12:00PM EDT | 277.50 | 8.20 | 15.80 | 17.90 | 0.00 | - | 32 | 10 | 93.65% |
CMI240328C00280000 | 2024-03-28 11:48AM EDT | 280.00 | 14.55 | 12.70 | 15.90 | +0.15 | +1.04% | 1 | 26 | 98.24% |
CMI240328C00282500 | 2024-03-22 12:15PM EDT | 282.50 | 10.41 | 9.50 | 12.90 | 0.00 | - | 6 | 12 | 72.90% |
CMI240328C00285000 | 2024-03-28 2:40PM EDT | 285.00 | 8.41 | 8.30 | 10.70 | +3.71 | +78.94% | 3 | 27 | 70.02% |
CMI240328C00287500 | 2024-03-28 3:36PM EDT | 287.50 | 6.49 | 5.90 | 8.10 | +0.69 | +11.90% | 2 | 10 | 55.81% |
CMI240328C00290000 | 2024-03-28 3:01PM EDT | 290.00 | 3.70 | 3.60 | 5.40 | +0.10 | +2.78% | 2 | 20 | 39.14% |
CMI240328C00292500 | 2024-03-28 3:01PM EDT | 292.50 | 1.15 | 1.45 | 3.20 | -0.22 | -16.06% | 10 | 45 | 31.62% |
CMI240328C00295000 | 2024-03-28 3:30PM EDT | 295.00 | 0.05 | 0.00 | 0.15 | -0.60 | -92.31% | 6 | 189 | 4.74% |
CMI240328C00297500 | 2024-03-28 9:49AM EDT | 297.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 23 | 14.16% |
CMI240328C00300000 | 2024-03-27 9:31AM EDT | 300.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 22.66% |
CMI240328C00302500 | 2024-03-27 12:03PM EDT | 302.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 15 | 26.76% |
CMI240328C00305000 | 2024-03-25 9:30AM EDT | 305.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 50.29% |
CMI240328C00310000 | 2024-03-19 1:07PM EDT | 310.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.16% |
CMI240328C00320000 | 2024-03-18 3:37PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 64.84% |
CMI240328C00325000 | 2024-03-18 3:38PM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 113.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMI240328P00250000 | 2024-03-20 1:39PM EDT | 250.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 176.37% |
CMI240328P00252500 | 2024-03-26 11:00AM EDT | 252.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 198 | 253 | 167.38% |
CMI240328P00255000 | 2024-02-23 3:48PM EDT | 255.00 | 3.70 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 158.50% |
CMI240328P00260000 | 2024-03-07 12:29PM EDT | 260.00 | 4.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 140.82% |
CMI240328P00262500 | 2024-03-19 11:52AM EDT | 262.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 114.84% |
CMI240328P00265000 | 2024-03-21 2:14PM EDT | 265.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 81.25% |
CMI240328P00267500 | 2024-03-26 1:37PM EDT | 267.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 90.23% |
CMI240328P00270000 | 2024-03-19 2:49PM EDT | 270.00 | 0.73 | 0.00 | 0.40 | 0.00 | - | 76 | 189 | 93.16% |
CMI240328P00272500 | 2024-03-25 1:07PM EDT | 272.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 82.81% |
CMI240328P00275000 | 2024-03-25 2:03PM EDT | 275.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 335 | 76.76% |
CMI240328P00277500 | 2024-03-22 10:46AM EDT | 277.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 13 | 66.70% |
CMI240328P00280000 | 2024-03-25 1:43PM EDT | 280.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 34 | 1,206 | 60.16% |
CMI240328P00282500 | 2024-03-26 3:52PM EDT | 282.50 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 35 | 50.20% |
CMI240328P00285000 | 2024-03-27 2:48PM EDT | 285.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 189 | 42.97% |
CMI240328P00287500 | 2024-03-27 3:28PM EDT | 287.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 13 | 91 | 50.98% |
CMI240328P00290000 | 2024-03-27 3:48PM EDT | 290.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 17.87% |
CMI240328P00292500 | 2024-03-28 11:55AM EDT | 292.50 | 0.10 | 0.00 | 0.10 | -1.20 | -92.31% | 4 | 40 | 11.62% |
CMI240328P00295000 | 2024-03-28 3:47PM EDT | 295.00 | 0.71 | 0.10 | 1.45 | -2.04 | -74.18% | 17 | 6 | 20.58% |
CMI240328P00297500 | 2024-03-27 3:41PM EDT | 297.50 | 3.67 | 2.15 | 3.80 | 0.00 | - | 4 | 8 | 33.50% |
CMI240328P00300000 | 2024-03-21 12:34PM EDT | 300.00 | 5.50 | 4.40 | 5.90 | 0.00 | - | - | 2 | 37.06% |
CMI240328P00330000 | 2024-03-11 1:22PM EDT | 330.00 | 63.60 | 34.00 | 37.40 | 0.00 | - | 1 | 0 | 125.39% |