Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCS220617C00050000 | 2022-01-03 2:01PM EDT | 50.00 | 31.20 | 27.80 | 30.10 | 0.00 | - | 1 | 1 | 588.38% |
CCS220617C00060000 | 2022-01-03 10:38AM EDT | 60.00 | 24.50 | 19.20 | 20.60 | 0.00 | - | 1 | 5 | 437.79% |
CCS220617C00065000 | 2022-01-03 10:48AM EDT | 65.00 | 19.49 | 16.40 | 17.10 | 0.00 | - | 2 | 11 | 398.71% |
CCS220617C00070000 | 2021-12-31 12:36PM EDT | 70.00 | 16.66 | 12.00 | 13.90 | 0.00 | - | 2 | 117 | 347.31% |
CCS220617C00075000 | 2022-01-04 11:43AM EDT | 75.00 | 12.40 | 10.00 | 10.90 | 0.00 | - | 1 | 7 | 319.78% |
CCS220617C00080000 | 2022-01-05 4:49PM EDT | 80.00 | 8.20 | 8.20 | 8.60 | -0.41 | -4.76% | 1 | 12 | 298.41% |
CCS220617C00085000 | 2022-01-03 3:36PM EDT | 85.00 | 7.40 | 6.40 | 6.80 | 0.00 | - | 118 | 120 | 278.96% |
CCS220617C00090000 | 2022-01-04 2:00PM EDT | 90.00 | 5.70 | 4.80 | 5.30 | 0.00 | - | 1 | 18 | 261.08% |
CCS220617C00095000 | 2022-01-05 12:22PM EDT | 95.00 | 5.00 | 3.60 | 4.20 | +1.50 | +42.86% | 2 | 10 | 248.14% |
CCS220617C00100000 | 2021-12-30 1:06PM EDT | 100.00 | 4.40 | 0.50 | 3.30 | 0.00 | - | 1 | 4 | 206.84% |
CCS220617C00110000 | 2022-01-05 3:57PM EDT | 110.00 | 1.96 | 1.45 | 1.95 | -0.69 | -26.04% | 4 | 10 | 219.53% |
CCS220617C00120000 | 2021-12-22 1:03PM EDT | 120.00 | 1.55 | 0.50 | 1.30 | 0.00 | - | - | 1 | 204.30% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCS220617P00035000 | 2021-12-03 3:38PM EDT | 35.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 196.63% |
CCS220617P00040000 | 2021-11-26 11:23AM EDT | 40.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 151.56% |
CCS220617P00045000 | 2021-12-06 11:31AM EDT | 45.00 | 1.26 | 0.80 | 1.00 | 0.00 | - | 1 | 2 | 70.41% |
CCS220617P00055000 | 2021-12-30 1:28PM EDT | 55.00 | 1.83 | 1.80 | 2.35 | 0.00 | - | 1 | 2 | 0.00% |
CCS220617P00060000 | 2021-12-30 1:28PM EDT | 60.00 | 2.63 | 2.95 | 3.40 | 0.00 | - | 1 | 4 | 0.00% |
CCS220617P00070000 | 2022-01-05 11:34AM EDT | 70.00 | 5.00 | 6.10 | 6.60 | -0.50 | -9.09% | 2 | 46 | 0.00% |
CCS220617P00075000 | 2021-12-22 12:18PM EDT | 75.00 | 8.10 | 8.30 | 8.90 | 0.00 | - | 5 | 24 | 0.00% |
CCS220617P00080000 | 2021-12-30 3:48PM EDT | 80.00 | 9.40 | 11.00 | 11.60 | 0.00 | - | 200 | 96 | 0.00% |
CCS220617P00085000 | 2021-10-18 10:48AM EDT | 85.00 | 25.30 | 16.10 | 18.00 | 0.00 | - | - | 1 | 0.00% |
CCS220617P00120000 | 2021-12-13 12:39PM EDT | 120.00 | 41.25 | 43.80 | 44.20 | 0.00 | - | - | 1 | 0.00% |
CCS220617P00125000 | 2021-12-13 12:39PM EDT | 125.00 | 45.85 | 48.30 | 50.20 | 0.00 | - | - | 1 | 0.00% |