Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240419C00280000 | 2024-03-18 11:23AM EDT | 2024-04-19 | 28.10 | 31.50 | 34.70 | 0.00 | - | 5 | 5 | 46.53% |
CDNS240517C00280000 | 2024-03-25 10:17AM EDT | 2024-05-17 | 41.95 | 35.30 | 37.90 | 0.00 | - | 10 | 506 | 41.19% |
CDNS240621C00280000 | 2024-03-25 10:16AM EDT | 2024-06-21 | 45.60 | 38.60 | 41.30 | 0.00 | - | 10 | 35 | 38.95% |
CDNS240719C00280000 | 2024-02-23 1:16PM EDT | 2024-07-19 | 38.70 | 52.90 | 54.30 | 0.00 | - | 8 | 9 | 54.58% |
CDNS240816C00280000 | 2024-03-22 2:53PM EDT | 2024-08-16 | 57.00 | 45.90 | 46.60 | 0.00 | - | 1 | 16 | 38.52% |
CDNS250117C00280000 | 2024-03-27 9:31AM EDT | 2025-01-17 | 66.00 | 59.60 | 61.00 | 0.00 | - | 1 | 154 | 41.30% |
CDNS250620C00280000 | 2024-03-26 10:52AM EDT | 2025-06-20 | 78.70 | 70.10 | 74.10 | 0.00 | - | 1 | 7 | 44.07% |
CDNS260116C00280000 | 2024-03-01 11:34AM EDT | 2026-01-16 | 82.65 | 82.50 | 86.90 | 0.00 | - | 1 | 9 | 44.93% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240419P00280000 | 2024-03-28 9:31AM EDT | 2024-04-19 | 0.55 | 0.45 | 0.55 | -0.05 | -8.33% | 4 | 310 | 27.48% |
CDNS240517P00280000 | 2024-03-22 3:47PM EDT | 2024-05-17 | 2.43 | 2.60 | 4.00 | 0.00 | - | 8 | 167 | 33.20% |
CDNS240621P00280000 | 2024-03-22 11:15AM EDT | 2024-06-21 | 4.70 | 5.50 | 5.90 | 0.00 | - | 4 | 57 | 30.11% |
CDNS240719P00280000 | 2024-03-27 11:23AM EDT | 2024-07-19 | 7.11 | 6.90 | 7.30 | 0.00 | - | 1 | 18 | 28.86% |
CDNS240816P00280000 | 2024-03-20 12:14PM EDT | 2024-08-16 | 9.46 | 9.00 | 9.40 | 0.00 | - | 1 | 5 | 29.33% |
CDNS241115P00280000 | 2024-03-15 11:29AM EDT | 2024-11-15 | 18.90 | 14.60 | 15.00 | 0.00 | - | - | 2 | 29.71% |
CDNS250117P00280000 | 2024-03-28 3:05PM EDT | 2025-01-17 | 17.40 | 17.40 | 18.30 | -0.20 | -1.14% | 2 | 50 | 29.78% |
CDNS260116P00280000 | 2024-03-12 12:30PM EDT | 2026-01-16 | 30.10 | 28.60 | 32.90 | 0.00 | - | 1 | 3 | 29.81% |