Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDE230120C00003000 | 2021-12-27 1:19PM EDT | 3.00 | 2.50 | 2.35 | 2.50 | 0.00 | - | 23 | 1,606 | 335.94% |
CDE230120C00004000 | 2022-01-05 11:20AM EDT | 4.00 | 2.05 | 1.75 | 1.90 | +0.40 | +24.24% | 5 | 1,328 | 248.05% |
CDE230120C00005000 | 2022-01-05 2:05PM EDT | 5.00 | 1.50 | 1.25 | 1.45 | +0.15 | +11.11% | 200 | 1,386 | 203.91% |
CDE230120C00007000 | 2022-01-05 11:12AM EDT | 7.00 | 0.92 | 0.75 | 0.85 | +0.12 | +15.00% | 98 | 3,310 | 168.75% |
CDE230120C00010000 | 2022-01-04 1:36PM EDT | 10.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 3,862 | 120.31% |
CDE230120C00012000 | 2022-01-05 10:30AM EDT | 12.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 8 | 945 | 139.26% |
CDE230120C00015000 | 2022-01-05 4:24PM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 1,239 | 135.16% |
CDE230120C00020000 | 2022-01-05 4:29PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 7 | 2,770 | 132.03% |
CDE230120C00025000 | 2021-12-23 10:42AM EDT | 25.00 | 0.10 | 0.00 | 9.60 | 0.00 | - | 2 | 52 | 0.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDE230120P00003000 | 2021-12-29 4:06PM EDT | 3.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 1 | 78 | 42.97% |
CDE230120P00004000 | 2021-12-15 1:20PM EDT | 4.00 | 0.85 | 0.40 | 0.75 | 0.00 | - | 25 | 92 | 0.00% |
CDE230120P00005000 | 2022-01-04 11:02AM EDT | 5.00 | 1.19 | 1.10 | 1.25 | 0.00 | - | 9 | 1,083 | 0.00% |
CDE230120P00007000 | 2022-01-05 4:51PM EDT | 7.00 | 2.57 | 2.55 | 2.65 | +0.12 | +4.90% | 21 | 1,858 | 0.00% |
CDE230120P00010000 | 2021-12-16 3:57PM EDT | 10.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 15 | 473 | 0.00% |
CDE230120P00012000 | 2021-12-22 1:21PM EDT | 12.00 | 7.06 | 7.00 | 7.20 | 0.00 | - | 6 | 37 | 0.00% |
CDE230120P00015000 | 2021-11-10 7:50AM EDT | 15.00 | 9.00 | 9.30 | 10.70 | 0.00 | - | 13 | 62 | 0.00% |
CDE230120P00020000 | 2021-11-10 7:50AM EDT | 20.00 | 11.50 | 13.30 | 16.30 | 0.00 | - | 7 | 24 | 0.00% |