Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CEIX240419C00065000 | 2024-03-28 10:33AM EDT | 65.00 | 17.40 | 17.20 | 20.10 | -1.30 | -6.95% | 6 | 8 | 98.29% |
CEIX240419C00070000 | 2024-03-28 11:33AM EDT | 70.00 | 13.30 | 13.10 | 16.20 | -0.65 | -4.66% | 2 | 4 | 67.29% |
CEIX240419C00072500 | 2024-03-26 3:46PM EDT | 72.50 | 9.15 | 10.10 | 14.00 | 0.00 | - | 1 | 4 | 55.57% |
CEIX240419C00075000 | 2024-03-27 10:11AM EDT | 75.00 | 10.00 | 9.40 | 10.00 | 0.00 | - | 2 | 39 | 54.93% |
CEIX240419C00077500 | 2024-03-28 3:47PM EDT | 77.50 | 7.75 | 7.30 | 8.00 | +0.75 | +10.71% | 2 | 60 | 52.47% |
CEIX240419C00080000 | 2024-03-28 3:46PM EDT | 80.00 | 6.20 | 4.20 | 6.70 | +0.74 | +13.55% | 10 | 87 | 57.13% |
CEIX240419C00082500 | 2024-03-28 3:47PM EDT | 82.50 | 4.05 | 3.90 | 4.20 | +0.05 | +1.25% | 22 | 97 | 43.43% |
CEIX240419C00085000 | 2024-03-28 3:18PM EDT | 85.00 | 2.85 | 2.70 | 2.90 | +0.10 | +3.64% | 25 | 226 | 42.19% |
CEIX240419C00087500 | 2024-03-28 3:24PM EDT | 87.50 | 2.05 | 1.75 | 2.00 | +0.35 | +20.59% | 432 | 197 | 42.51% |
CEIX240419C00090000 | 2024-03-28 1:53PM EDT | 90.00 | 1.25 | 1.10 | 1.25 | +0.01 | +0.81% | 30 | 313 | 41.46% |
CEIX240419C00092500 | 2024-03-27 12:10PM EDT | 92.50 | 0.85 | 0.65 | 0.95 | 0.00 | - | 24 | 227 | 44.48% |
CEIX240419C00095000 | 2024-03-28 2:16PM EDT | 95.00 | 0.47 | 0.30 | 0.60 | -0.13 | -21.67% | 11 | 165 | 44.48% |
CEIX240419C00097500 | 2024-03-27 2:23PM EDT | 97.50 | 0.30 | 0.20 | 0.40 | -0.03 | -9.09% | 1 | 96 | 45.41% |
CEIX240419C00100000 | 2024-03-27 10:30AM EDT | 100.00 | 0.19 | 0.15 | 0.25 | -0.17 | -47.22% | 1 | 104 | 45.70% |
CEIX240419C00105000 | 2024-03-26 9:54AM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 83 | 55.18% |
CEIX240419C00110000 | 2024-03-27 11:17AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 72 | 56.64% |
CEIX240419C00115000 | 2024-03-08 2:28PM EDT | 115.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 77.73% |
CEIX240419C00120000 | 2024-03-12 2:36PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 85.64% |
CEIX240419C00130000 | 2024-03-08 3:21PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CEIX240419P00040000 | 2024-03-26 9:38AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 23 | 125.78% |
CEIX240419P00060000 | 2024-03-27 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 70.51% |
CEIX240419P00065000 | 2024-03-28 1:08PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 101 | 143 | 55.66% |
CEIX240419P00070000 | 2024-03-28 3:21PM EDT | 70.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 27 | 493 | 50.00% |
CEIX240419P00072500 | 2024-03-28 1:08PM EDT | 72.50 | 0.45 | 0.25 | 0.45 | 0.00 | - | 35 | 290 | 46.92% |
CEIX240419P00075000 | 2024-03-28 3:21PM EDT | 75.00 | 0.60 | 0.55 | 0.70 | -0.20 | -25.00% | 20 | 700 | 44.39% |
CEIX240419P00077500 | 2024-03-28 3:59PM EDT | 77.50 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 13 | 97 | 43.12% |
CEIX240419P00080000 | 2024-03-28 3:55PM EDT | 80.00 | 1.70 | 1.55 | 1.75 | -0.21 | -10.99% | 144 | 663 | 41.11% |
CEIX240419P00082500 | 2024-03-28 3:50PM EDT | 82.50 | 2.52 | 2.45 | 2.65 | -0.48 | -16.00% | 62 | 139 | 39.82% |
CEIX240419P00085000 | 2024-03-28 3:01PM EDT | 85.00 | 3.90 | 3.70 | 3.90 | -0.40 | -9.30% | 204 | 362 | 39.26% |
CEIX240419P00087500 | 2024-03-27 9:36AM EDT | 87.50 | 7.20 | 5.20 | 5.60 | 0.00 | - | 2 | 53 | 40.67% |
CEIX240419P00090000 | 2024-03-28 11:35AM EDT | 90.00 | 8.00 | 7.00 | 7.70 | -0.40 | -4.76% | 5 | 89 | 44.61% |
CEIX240419P00092500 | 2024-03-25 2:20PM EDT | 92.50 | 6.69 | 8.80 | 9.70 | 0.00 | - | 12 | 34 | 44.68% |
CEIX240419P00095000 | 2024-03-06 3:29PM EDT | 95.00 | 7.10 | 11.10 | 12.40 | 0.00 | - | 11 | 62 | 55.42% |
CEIX240419P00097500 | 2024-03-07 2:30PM EDT | 97.50 | 6.50 | 13.20 | 14.50 | 0.00 | - | 45 | 50 | 54.25% |
CEIX240419P00100000 | 2024-03-11 12:45PM EDT | 100.00 | 13.87 | 14.60 | 17.60 | 0.00 | - | 1 | 6 | 72.41% |
CEIX240419P00105000 | 2024-03-05 1:10PM EDT | 105.00 | 15.80 | 19.10 | 23.40 | 0.00 | - | - | 0 | 99.07% |