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 | 29.20 | 32.80 | 0.00 | - | 7 | 5 | 119.73% |
CMI240328C00265000 | 2024-03-21 1:38PM EDT | 265.00 | 29.80 | 26.60 | 30.20 | +1.36 | +4.78% | 1 | 2 | 102.34% |
CMI240328C00267500 | 2024-03-19 2:54PM EDT | 267.50 | 15.66 | 24.20 | 27.80 | 0.00 | - | 1 | 3 | 102.73% |
CMI240328C00270000 | 2024-03-18 1:56PM EDT | 270.00 | 18.38 | 22.00 | 25.30 | 0.00 | - | 2 | 32 | 103.32% |
CMI240328C00272500 | 2024-03-19 2:49PM EDT | 272.50 | 11.26 | 19.80 | 22.80 | 0.00 | - | 1 | 16 | 101.27% |
CMI240328C00275000 | 2024-03-18 1:56PM EDT | 275.00 | 14.05 | 17.00 | 20.30 | 0.00 | - | 13 | 10 | 84.96% |
CMI240328C00277500 | 2024-03-18 12:00PM EDT | 277.50 | 8.20 | 15.10 | 17.80 | 0.00 | - | 32 | 10 | 87.26% |
CMI240328C00280000 | 2024-03-28 11:48AM EDT | 280.00 | 14.55 | 12.20 | 14.40 | +0.15 | +1.04% | 1 | 26 | 90.04% |
CMI240328C00282500 | 2024-03-22 12:15PM EDT | 282.50 | 10.41 | 9.90 | 11.40 | 0.00 | - | 6 | 12 | 64.75% |
CMI240328C00285000 | 2024-03-28 1:37PM EDT | 285.00 | 8.57 | 7.80 | 9.00 | +3.87 | +82.34% | 2 | 27 | 56.64% |
CMI240328C00287500 | 2024-03-28 10:39AM EDT | 287.50 | 7.60 | 5.10 | 6.60 | +1.80 | +31.03% | 1 | 10 | 47.31% |
CMI240328C00290000 | 2024-03-27 2:19PM EDT | 290.00 | 5.07 | 2.90 | 5.10 | +1.47 | +40.83% | 1 | 20 | 53.08% |
CMI240328C00292500 | 2024-03-28 11:50AM EDT | 292.50 | 1.85 | 0.90 | 1.15 | +0.48 | +35.04% | 9 | 45 | 11.89% |
CMI240328C00295000 | 2024-03-28 1:36PM EDT | 295.00 | 0.12 | 0.00 | 0.10 | -0.53 | -81.54% | 5 | 189 | 10.16% |
CMI240328C00297500 | 2024-03-28 9:49AM EDT | 297.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 23 | 19.24% |
CMI240328C00300000 | 2024-03-27 9:31AM EDT | 300.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 27.34% |
CMI240328C00302500 | 2024-03-27 12:03PM EDT | 302.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 15 | 30.86% |
CMI240328C00305000 | 2024-03-25 9:30AM EDT | 305.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 55.47% |
CMI240328C00310000 | 2024-03-19 1:07PM EDT | 310.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.05% |
CMI240328C00320000 | 2024-03-18 3:37PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 67.97% |
CMI240328C00325000 | 2024-03-18 3:38PM EDT | 325.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 117.77% |
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 | 172.07% |
CMI240328P00252500 | 2024-03-26 11:00AM EDT | 252.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 198 | 253 | 163.18% |
CMI240328P00255000 | 2024-02-23 3:48PM EDT | 255.00 | 3.70 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 154.30% |
CMI240328P00260000 | 2024-03-07 12:29PM EDT | 260.00 | 4.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 136.52% |
CMI240328P00262500 | 2024-03-19 11:52AM EDT | 262.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 84.38% |
CMI240328P00265000 | 2024-03-21 2:14PM EDT | 265.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 85.16% |
CMI240328P00267500 | 2024-03-26 1:37PM EDT | 267.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 86.52% |
CMI240328P00270000 | 2024-03-19 2:49PM EDT | 270.00 | 0.73 | 0.00 | 0.40 | 0.00 | - | 76 | 189 | 88.87% |
CMI240328P00272500 | 2024-03-25 1:07PM EDT | 272.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 78.71% |
CMI240328P00275000 | 2024-03-25 2:03PM EDT | 275.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 335 | 72.46% |
CMI240328P00277500 | 2024-03-22 10:46AM EDT | 277.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 6 | 13 | 62.31% |
CMI240328P00280000 | 2024-03-25 1:43PM EDT | 280.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 34 | 1,206 | 55.57% |
CMI240328P00282500 | 2024-03-26 3:52PM EDT | 282.50 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 35 | 53.81% |
CMI240328P00285000 | 2024-03-27 2:48PM EDT | 285.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 189 | 38.18% |
CMI240328P00287500 | 2024-03-27 3:28PM EDT | 287.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 13 | 91 | 44.58% |
CMI240328P00290000 | 2024-03-27 3:48PM EDT | 290.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 13.38% |
CMI240328P00292500 | 2024-03-28 11:55AM EDT | 292.50 | 0.10 | 0.05 | 0.20 | -1.20 | -92.31% | 4 | 40 | 7.84% |
CMI240328P00295000 | 2024-03-28 11:28AM EDT | 295.00 | 0.85 | 1.40 | 2.10 | -1.90 | -69.09% | 11 | 6 | 15.77% |
CMI240328P00297500 | 2024-03-27 3:41PM EDT | 297.50 | 3.67 | 3.10 | 4.80 | 0.00 | - | 4 | 8 | 31.98% |
CMI240328P00300000 | 2024-03-21 12:34PM EDT | 300.00 | 5.50 | 6.10 | 7.50 | 0.00 | - | - | 2 | 47.85% |
CMI240328P00330000 | 2024-03-11 1:22PM EDT | 330.00 | 63.60 | 34.90 | 38.00 | 0.00 | - | 1 | 0 | 171.58% |