Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF220819C00055000 | 2022-07-27 3:04PM EDT | 55.00 | 53.61 | 59.60 | 60.60 | 0.00 | - | - | 0 | 0.00% |
COF220819C00085000 | 2022-07-28 2:02PM EDT | 85.00 | 21.73 | 29.80 | 30.30 | 0.00 | - | - | 1 | 0.00% |
COF220819C00090000 | 2022-07-18 10:55AM EDT | 90.00 | 21.88 | 24.90 | 25.60 | 0.00 | - | - | 5 | 0.00% |
COF220819C00092500 | 2022-08-04 3:35PM EDT | 92.50 | 14.60 | 22.30 | 22.90 | 0.00 | - | - | 3 | 0.00% |
COF220819C00095000 | 2022-07-28 11:29AM EDT | 95.00 | 12.37 | 19.90 | 20.30 | 0.00 | - | - | 22 | 0.00% |
COF220819C00096000 | 2022-08-04 2:17PM EDT | 96.00 | 10.90 | 18.90 | 19.30 | 0.00 | - | - | 10 | 0.00% |
COF220819C00097000 | 2022-08-04 2:17PM EDT | 97.00 | 10.00 | 17.90 | 18.40 | 0.00 | - | - | 11 | 0.00% |
COF220819C00097500 | 2022-08-04 3:03PM EDT | 97.50 | 9.50 | 17.40 | 18.10 | 0.00 | - | - | 20 | 0.00% |
COF220819C00098000 | 2022-08-04 3:02PM EDT | 98.00 | 9.00 | 17.00 | 17.40 | 0.00 | - | - | 24 | 0.00% |
COF220819C00099000 | 2022-08-04 1:43PM EDT | 99.00 | 8.80 | 15.90 | 16.40 | 0.00 | - | - | 20 | 0.00% |
COF220819C00100000 | 2022-08-09 2:35PM EDT | 100.00 | 7.25 | 15.00 | 15.40 | 0.00 | - | 1 | 132 | 0.00% |
COF220819C00101000 | 2022-08-04 3:11PM EDT | 101.00 | 7.00 | 14.00 | 14.50 | 0.00 | - | - | 58 | 0.00% |
COF220819C00102000 | 2022-08-04 3:10PM EDT | 102.00 | 6.10 | 13.00 | 13.50 | 0.00 | - | - | 14 | 0.00% |
COF220819C00103000 | 2022-08-09 2:30PM EDT | 103.00 | 4.90 | 12.10 | 12.50 | 0.00 | - | 1 | 14 | 0.00% |
COF220819C00104000 | 2022-08-09 11:18AM EDT | 104.00 | 4.40 | 11.00 | 11.60 | 0.00 | - | 2 | 16 | 0.00% |
COF220819C00105000 | 2022-08-10 12:27PM EDT | 105.00 | 8.50 | 10.10 | 10.60 | +4.91 | +136.77% | 4 | 322 | 0.00% |
COF220819C00106000 | 2022-08-10 9:50AM EDT | 106.00 | 6.78 | 9.20 | 9.50 | +3.78 | +126.00% | 52 | 63 | 0.00% |
COF220819C00107000 | 2022-08-11 11:55AM EDT | 107.00 | 8.00 | 8.30 | 8.60 | +5.55 | +226.53% | 4 | 47 | 0.00% |
COF220819C00108000 | 2022-08-10 2:32PM EDT | 108.00 | 5.27 | 7.40 | 7.80 | +3.29 | +166.16% | 24 | 99 | 29.88% |
COF220819C00109000 | 2022-08-11 9:39AM EDT | 109.00 | 7.40 | 6.50 | 6.80 | +5.81 | +365.41% | 15 | 192 | 26.56% |
COF220819C00110000 | 2022-08-11 2:35PM EDT | 110.00 | 5.90 | 5.80 | 6.00 | +4.73 | +404.27% | 65 | 901 | 32.76% |
COF220819C00111000 | 2022-08-10 9:30AM EDT | 111.00 | 1.82 | 4.90 | 5.20 | +0.87 | +91.58% | 1 | 133 | 34.42% |
COF220819C00112000 | 2022-08-11 10:29AM EDT | 112.00 | 4.70 | 4.10 | 4.40 | +4.00 | +571.43% | 95 | 363 | 34.28% |
COF220819C00113000 | 2022-08-11 11:09AM EDT | 113.00 | 3.70 | 3.40 | 3.70 | +3.00 | +428.57% | 67 | 187 | 34.96% |
COF220819C00114000 | 2022-08-11 12:19PM EDT | 114.00 | 2.70 | 2.80 | 3.10 | +2.35 | +671.43% | 64 | 116 | 36.04% |
COF220819C00115000 | 2022-08-11 11:26AM EDT | 115.00 | 2.16 | 2.25 | 2.45 | +1.91 | +764.00% | 209 | 316 | 34.89% |
COF220819C00116000 | 2022-08-11 2:34PM EDT | 116.00 | 1.84 | 1.75 | 1.85 | +1.62 | +736.36% | 86 | 43 | 33.35% |
COF220819C00117000 | 2022-08-11 11:32AM EDT | 117.00 | 1.35 | 1.35 | 1.50 | +1.17 | +650.00% | 7 | 43 | 34.77% |
COF220819C00118000 | 2022-08-11 2:36PM EDT | 118.00 | 1.05 | 1.00 | 1.10 | +0.95 | +950.00% | 18 | 38 | 34.03% |
COF220819C00119000 | 2022-08-11 12:51PM EDT | 119.00 | 0.85 | 0.75 | 0.85 | +0.73 | +608.33% | 14 | 97 | 34.77% |
COF220819C00120000 | 2022-08-11 11:02AM EDT | 120.00 | 0.70 | 0.55 | 0.65 | +0.60 | +600.00% | 28 | 2,575 | 35.45% |
COF220819C00121000 | 2022-08-11 11:18AM EDT | 121.00 | 0.40 | 0.40 | 0.45 | +0.30 | +300.00% | 2 | 1 | 34.96% |
COF220819C00125000 | 2022-08-08 9:54AM EDT | 125.00 | 0.07 | 0.00 | 0.10 | +0.03 | +75.00% | 5 | 878 | 35.35% |
COF220819C00130000 | 2022-08-03 12:15PM EDT | 130.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 1 | 1,100 | 53.13% |
COF220819C00135000 | 2022-08-04 1:19PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 145 | 66.50% |
COF220819C00140000 | 2022-08-03 9:30AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 66.80% |
COF220819C00145000 | 2022-08-10 2:15PM EDT | 145.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | - | 4 | 77.34% |
COF220819C00160000 | 2022-07-05 9:55AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 80 | 96.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF220819P00055000 | 2022-08-04 9:33AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 326 | 217.19% |
COF220819P00060000 | 2022-07-05 12:23PM EDT | 60.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 10 | 218.75% |
COF220819P00065000 | 2022-08-02 11:56AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 2 | 170.31% |
COF220819P00070000 | 2022-07-26 2:49PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 21 | 189.06% |
COF220819P00075000 | 2022-08-05 3:04PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 22 | 150.00% |
COF220819P00080000 | 2022-08-09 3:25PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 1,049 | 130.08% |
COF220819P00085000 | 2022-08-10 12:42PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 103 | 105.08% |
COF220819P00090000 | 2022-08-10 12:42PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 5 | 176 | 96.88% |
COF220819P00092500 | 2022-08-10 12:41PM EDT | 92.50 | 0.10 | 0.05 | 0.15 | -0.13 | -56.52% | 13 | 93 | 87.70% |
COF220819P00095000 | 2022-08-09 3:30PM EDT | 95.00 | 0.15 | 0.10 | 0.15 | -0.24 | -61.54% | 23 | 5,197 | 81.64% |
COF220819P00096000 | 2022-08-09 12:02PM EDT | 96.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 1 | 51 | 84.86% |
COF220819P00097000 | 2022-08-09 11:25AM EDT | 97.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 66 | 78.91% |
COF220819P00097500 | 2022-08-10 12:41PM EDT | 97.50 | 0.17 | 0.05 | 0.25 | -0.48 | -73.85% | 9 | 126 | 74.80% |
COF220819P00098000 | 2022-08-09 12:22PM EDT | 98.00 | 0.20 | 0.10 | 0.25 | -0.40 | -66.67% | 15 | 467 | 75.10% |
COF220819P00099000 | 2022-08-08 11:08AM EDT | 99.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 2 | 868 | 73.24% |
COF220819P00100000 | 2022-08-10 11:28AM EDT | 100.00 | 0.20 | 0.20 | 0.25 | -0.70 | -77.78% | 15 | 1,761 | 71.09% |
COF220819P00101000 | 2022-08-09 3:46PM EDT | 101.00 | 1.10 | 0.20 | 0.30 | 0.00 | - | 4 | 60 | 68.65% |
COF220819P00102000 | 2022-08-09 3:46PM EDT | 102.00 | 1.30 | 0.25 | 0.35 | 0.00 | - | 10 | 187 | 67.38% |
COF220819P00103000 | 2022-08-11 9:30AM EDT | 103.00 | 0.30 | 0.20 | 0.30 | -1.25 | -80.65% | 4 | 356 | 60.74% |
COF220819P00104000 | 2022-08-11 9:30AM EDT | 104.00 | 0.30 | 0.35 | 0.35 | -1.45 | -82.86% | 806 | 882 | 61.52% |
COF220819P00105000 | 2022-08-10 9:41AM EDT | 105.00 | 0.51 | 0.45 | 0.50 | -1.69 | -76.82% | 21 | 5,573 | 62.31% |
COF220819P00106000 | 2022-08-10 3:59PM EDT | 106.00 | 0.60 | 0.55 | 0.45 | -2.07 | -77.53% | 6 | 202 | 58.74% |
COF220819P00107000 | 2022-08-11 1:18PM EDT | 107.00 | 0.41 | 0.40 | 0.50 | -1.99 | -82.92% | 22 | 178 | 52.54% |
COF220819P00108000 | 2022-08-11 1:23PM EDT | 108.00 | 0.48 | 0.50 | 0.60 | -3.22 | -87.03% | 69 | 313 | 51.17% |
COF220819P00109000 | 2022-08-11 1:44PM EDT | 109.00 | 0.60 | 0.65 | 0.70 | -2.40 | -80.00% | 25 | 233 | 50.64% |
COF220819P00110000 | 2022-08-11 1:23PM EDT | 110.00 | 0.71 | 0.75 | 0.90 | -4.29 | -85.80% | 130 | 1,545 | 50.49% |
COF220819P00111000 | 2022-08-11 1:44PM EDT | 111.00 | 0.87 | 0.95 | 1.05 | -4.13 | -82.60% | 8 | 102 | 48.39% |
COF220819P00112000 | 2022-08-11 1:23PM EDT | 112.00 | 1.05 | 1.20 | 1.30 | -2.95 | -73.75% | 64 | 130 | 47.71% |
COF220819P00113000 | 2022-08-11 1:23PM EDT | 113.00 | 1.28 | 1.45 | 1.60 | -4.12 | -76.30% | 46 | 104 | 47.12% |
COF220819P00114000 | 2022-08-11 12:44PM EDT | 114.00 | 1.80 | 1.80 | 2.05 | -4.00 | -68.97% | 1 | 55 | 48.27% |
COF220819P00115000 | 2022-08-11 2:33PM EDT | 115.00 | 2.25 | 2.25 | 2.40 | -4.73 | -67.76% | 159 | 95 | 46.68% |
COF220819P00116000 | 2022-08-11 2:00PM EDT | 116.00 | 2.55 | 2.75 | 2.95 | -7.45 | -74.50% | 25 | 18 | 47.56% |
COF220819P00117000 | 2022-08-11 10:23AM EDT | 117.00 | 2.85 | 3.30 | 3.50 | -8.05 | -73.85% | 34 | 25 | 47.46% |
COF220819P00118000 | 2022-08-11 12:11PM EDT | 118.00 | 4.30 | 3.90 | 4.20 | -3.50 | -44.87% | 1 | 17 | 49.07% |
COF220819P00119000 | 2022-07-19 9:52AM EDT | 119.00 | 10.50 | 4.60 | 4.90 | 0.00 | - | - | 3 | 49.85% |
COF220819P00120000 | 2022-08-10 11:03AM EDT | 120.00 | 7.70 | 5.40 | 5.70 | -4.46 | -36.68% | 1 | 23 | 51.73% |
COF220819P00125000 | 2022-08-05 12:55PM EDT | 125.00 | 18.67 | 9.90 | 10.40 | 0.00 | - | 10 | 409 | 63.14% |
COF220819P00130000 | 2022-08-05 11:09AM EDT | 130.00 | 23.70 | 14.80 | 15.40 | 0.00 | - | - | 19 | 80.96% |
COF220819P00135000 | 2022-07-18 10:55AM EDT | 135.00 | 24.68 | 19.80 | 20.30 | 0.00 | - | - | 10 | 96.48% |
COF220819P00140000 | 2022-07-22 3:02PM EDT | 140.00 | 32.30 | 24.90 | 25.30 | 0.00 | - | - | 1 | 113.97% |