Advertisement
Advertisement
U.S. markets open in 4 hours 28 minutes
S&P Futures
4,074.00 +16.50 (+0.41%) Dow Futures
33,053.00 +150.00 (+0.46%) Nasdaq Futures
12,999.00 +34.00 (+0.26%) Russell 2000 Futures
1,794.70 +10.40 (+0.58%) Crude Oil
73.67 +0.70 (+0.96%) Gold
1,984.70 +0.20 (+0.01%)
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH230331C00058000 | 2023-03-24 10:45AM EDT | 58.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAH230331C00068000 | 2023-03-24 10:41AM EDT | 68.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH230331C00069000 | 2023-03-29 12:21PM EDT | 69.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH230331C00070000 | 2023-03-28 1:57PM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAH230331C00071000 | 2023-03-29 1:19PM EDT | 71.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH230331C00072000 | 2023-03-29 3:59PM EDT | 72.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CAH230331C00073000 | 2023-03-29 11:02AM EDT | 73.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CAH230331C00074000 | 2023-03-29 3:29PM EDT | 74.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CAH230331C00075000 | 2023-03-29 3:59PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CAH230331C00076000 | 2023-03-29 3:47PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CAH230331C00077000 | 2023-03-20 9:54AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH230331C00078000 | 2023-03-09 12:25PM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAH230331C00079000 | 2023-03-13 9:46AM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAH230331C00080000 | 2023-03-21 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH230331C00081000 | 2023-03-20 10:25AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH230331C00082000 | 2023-03-07 11:01AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH230331C00084000 | 2023-02-13 3:06PM EDT | 84.00 | 0.89 | 0.00 | 1.45 | 0.00 | - | - | 1 | 156.25% |
| CAH230331C00085000 | 2023-02-21 11:10AM EDT | 85.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 81.25% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH230331P00061000 | 2023-03-24 9:30AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAH230331P00064000 | 2023-03-23 2:33PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAH230331P00065000 | 2023-03-28 1:27PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAH230331P00066000 | 2023-03-27 11:40AM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CAH230331P00067000 | 2023-03-27 3:59PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH230331P00068000 | 2023-03-28 2:40PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH230331P00069000 | 2023-03-28 1:56PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CAH230331P00070000 | 2023-03-29 12:14PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAH230331P00071000 | 2023-03-29 3:55PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH230331P00072000 | 2023-03-29 12:31PM EDT | 72.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAH230331P00073000 | 2023-03-23 2:00PM EDT | 73.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAH230331P00074000 | 2023-03-28 10:20AM EDT | 74.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAH230331P00075000 | 2023-03-21 3:02PM EDT | 75.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAH230331P00077000 | 2023-02-28 10:30AM EDT | 77.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAH230331P00078000 | 2023-03-27 12:38PM EDT | 78.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAH230331P00079000 | 2023-02-14 3:06PM EDT | 79.00 | 2.55 | 8.50 | 10.00 | 0.00 | - | - | 1 | 301.66% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
