Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBRL240419C00055000 | 2024-03-12 3:57PM EDT | 55.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CBRL240419C00062500 | 2024-03-11 3:18PM EDT | 62.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CBRL240419C00065000 | 2024-03-18 3:38PM EDT | 65.00 | 2.51 | 0.00 | 0.00 | -1.39 | -35.64% | 67 | 0 | 0.39% |
CBRL240419C00067500 | 2024-03-18 3:27PM EDT | 67.50 | 1.52 | 0.00 | 0.00 | -1.23 | -44.73% | 50 | 0 | 3.13% |
CBRL240419C00070000 | 2024-03-18 3:48PM EDT | 70.00 | 0.82 | 0.00 | 0.00 | -0.83 | -50.30% | 182 | 0 | 6.25% |
CBRL240419C00072500 | 2024-03-18 3:46PM EDT | 72.50 | 0.45 | 0.00 | 0.00 | -0.78 | -63.41% | 114 | 0 | 12.50% |
CBRL240419C00075000 | 2024-03-18 3:58PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | -0.40 | -61.54% | 71 | 0 | 12.50% |
CBRL240419C00077500 | 2024-03-18 10:19AM EDT | 77.50 | 0.16 | 0.00 | 0.00 | -0.12 | -42.86% | 7 | 0 | 12.50% |
CBRL240419C00080000 | 2024-03-18 10:58AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 19 | 0 | 12.50% |
CBRL240419C00082500 | 2024-03-18 2:06PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 8 | 0 | 25.00% |
CBRL240419C00085000 | 2024-03-18 10:13AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CBRL240419C00090000 | 2024-03-04 2:12PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CBRL240419C00095000 | 2024-02-27 1:29PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBRL240419P00050000 | 2024-03-18 3:51PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 1 | 0 | 25.00% |
CBRL240419P00055000 | 2024-03-18 12:49PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 3 | 0 | 12.50% |
CBRL240419P00057500 | 2024-03-18 3:25PM EDT | 57.50 | 0.65 | 0.00 | 0.00 | +0.15 | +30.00% | 42 | 0 | 12.50% |
CBRL240419P00060000 | 2024-03-18 3:40PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | +0.31 | +34.83% | 208 | 0 | 6.25% |
CBRL240419P00062500 | 2024-03-18 3:45PM EDT | 62.50 | 2.05 | 0.00 | 0.00 | +0.48 | +30.57% | 19 | 0 | 3.13% |
CBRL240419P00065000 | 2024-03-18 3:22PM EDT | 65.00 | 3.20 | 0.00 | 0.00 | +0.85 | +36.17% | 42 | 0 | 0.00% |
CBRL240419P00067500 | 2024-03-18 3:55PM EDT | 67.50 | 5.10 | 0.00 | 0.00 | +1.60 | +45.71% | 53 | 0 | 0.00% |
CBRL240419P00070000 | 2024-03-18 1:05PM EDT | 70.00 | 6.22 | 0.00 | 0.00 | +1.02 | +19.62% | 1 | 0 | 0.00% |
CBRL240419P00072500 | 2024-03-12 10:12AM EDT | 72.50 | 6.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CBRL240419P00075000 | 2024-03-12 10:58AM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CBRL240419P00077500 | 2024-02-28 1:36PM EDT | 77.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CBRL240419P00080000 | 2024-03-13 3:37PM EDT | 80.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CBRL240419P00082500 | 2024-02-22 3:55PM EDT | 82.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
CBRL240419P00085000 | 2024-02-26 10:42AM EDT | 85.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CBRL240419P00105000 | 2024-03-08 10:38AM EDT | 105.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |