Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNI240419C00070000 | 2023-11-27 1:08PM EDT | 70.00 | 42.60 | 54.30 | 59.00 | 0.00 | - | - | 1 | 0.00% |
CNI240419C00075000 | 2023-10-30 1:29PM EDT | 75.00 | 33.39 | 38.00 | 42.50 | 0.00 | - | - | 1 | 0.00% |
CNI240419C00080000 | 2024-03-04 2:22PM EDT | 80.00 | 49.67 | 48.00 | 52.60 | 0.00 | - | 3 | 3 | 82.72% |
CNI240419C00085000 | 2023-12-20 3:12PM EDT | 85.00 | 40.87 | 39.70 | 44.40 | 0.00 | - | 1 | 1 | 0.00% |
CNI240419C00090000 | 2023-10-27 9:48AM EDT | 90.00 | 18.60 | 25.30 | 28.70 | 0.00 | - | 3 | 0 | 0.00% |
CNI240419C00095000 | 2024-02-15 11:46AM EDT | 95.00 | 34.97 | 32.20 | 36.00 | 0.00 | - | 10 | 26 | 75.98% |
CNI240419C00100000 | 2023-11-24 10:42AM EDT | 100.00 | 17.47 | 25.40 | 29.00 | 0.00 | - | 4 | 20 | 0.00% |
CNI240419C00105000 | 2023-12-12 3:29PM EDT | 105.00 | 15.84 | 20.70 | 24.00 | 0.00 | - | 5 | 13 | 0.00% |
CNI240419C00110000 | 2024-02-26 11:40AM EDT | 110.00 | 22.15 | 18.20 | 23.00 | 0.00 | - | 1 | 19 | 69.95% |
CNI240419C00115000 | 2024-03-14 10:51AM EDT | 115.00 | 14.22 | 13.80 | 18.20 | 0.00 | - | 1 | 93 | 59.89% |
CNI240419C00120000 | 2024-03-15 1:53PM EDT | 120.00 | 9.70 | 9.70 | 13.10 | 0.00 | - | 2 | 156 | 46.94% |
CNI240419C00125000 | 2024-03-12 12:17PM EDT | 125.00 | 6.50 | 6.30 | 6.90 | 0.00 | - | 10 | 126 | 25.46% |
CNI240419C00130000 | 2024-03-18 1:09PM EDT | 130.00 | 3.00 | 2.70 | 3.10 | +0.73 | +32.16% | 4 | 139 | 19.92% |
CNI240419C00135000 | 2024-03-18 3:50PM EDT | 135.00 | 0.90 | 0.70 | 0.95 | +0.28 | +45.16% | 89 | 152 | 17.47% |
CNI240419C00140000 | 2024-03-18 2:08PM EDT | 140.00 | 0.10 | 0.10 | 0.30 | -0.10 | -50.00% | 3 | 109 | 18.38% |
CNI240419C00145000 | 2024-02-22 1:00PM EDT | 145.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 31.23% |
CNI240419C00150000 | 2023-12-22 11:33AM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNI240419P00065000 | 2023-10-30 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 53 | 50.00% |
CNI240419P00070000 | 2023-10-19 2:46PM EDT | 70.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 91.80% |
CNI240419P00075000 | 2023-12-04 12:15PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 100.98% |
CNI240419P00080000 | 2024-02-28 4:50PM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 75.98% |
CNI240419P00085000 | 2024-03-18 9:49AM EDT | 85.00 | 0.05 | 0.00 | 0.30 | -0.04 | -44.44% | 1 | 98 | 69.34% |
CNI240419P00090000 | 2024-01-24 12:29PM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 20 | 68.56% |
CNI240419P00095000 | 2024-02-09 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 108 | 62.45% |
CNI240419P00100000 | 2024-03-04 11:05AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 25.00% |
CNI240419P00105000 | 2024-02-12 4:07PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
CNI240419P00110000 | 2024-03-15 11:20AM EDT | 110.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 90 | 38.99% |
CNI240419P00115000 | 2024-03-15 9:50AM EDT | 115.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 263 | 25.54% |
CNI240419P00120000 | 2024-03-18 3:19PM EDT | 120.00 | 0.24 | 0.15 | 0.50 | -0.21 | -46.67% | 7 | 49 | 23.10% |
CNI240419P00125000 | 2024-03-18 3:19PM EDT | 125.00 | 0.71 | 0.55 | 1.20 | -0.49 | -40.83% | 21 | 113 | 20.58% |
CNI240419P00130000 | 2024-03-15 2:01PM EDT | 130.00 | 2.60 | 1.90 | 2.30 | -0.48 | -15.58% | 2 | 43 | 15.24% |
CNI240419P00135000 | 2024-03-13 12:48PM EDT | 135.00 | 5.45 | 4.50 | 6.80 | 0.00 | - | 9 | 33 | 24.61% |
CNI240419P00140000 | 2024-02-26 1:06PM EDT | 140.00 | 9.00 | 7.90 | 11.90 | 0.00 | - | 1 | 3 | 35.12% |
CNI240419P00145000 | 2024-01-31 12:22PM EDT | 145.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |