Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CP240419C00077500 | 2024-02-29 10:50AM EDT | 77.50 | 8.70 | 10.80 | 14.70 | 0.00 | - | - | 1 | 69.02% |
CP240419C00080000 | 2024-03-15 2:56PM EDT | 80.00 | 10.54 | 8.40 | 12.30 | 0.00 | - | 1 | 15 | 61.40% |
CP240419C00082500 | 2024-03-15 2:56PM EDT | 82.50 | 7.95 | 6.40 | 9.10 | 0.00 | - | 11 | 16 | 44.09% |
CP240419C00085000 | 2024-03-15 3:12PM EDT | 85.00 | 5.70 | 5.40 | 5.70 | 0.00 | - | 14 | 40 | 24.81% |
CP240419C00087500 | 2024-03-18 3:26PM EDT | 87.50 | 3.73 | 3.40 | 3.70 | +0.13 | +3.61% | 8 | 167 | 22.19% |
CP240419C00090000 | 2024-03-18 2:46PM EDT | 90.00 | 2.00 | 1.90 | 2.05 | +0.05 | +2.56% | 7 | 544 | 19.90% |
CP240419C00092500 | 2024-03-18 3:52PM EDT | 92.50 | 0.87 | 0.80 | 0.95 | -0.14 | -13.86% | 25 | 107 | 18.53% |
CP240419C00095000 | 2024-03-18 3:52PM EDT | 95.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 28 | 121 | 17.53% |
CP240419C00097500 | 2024-03-18 2:57PM EDT | 97.50 | 0.11 | 0.10 | 0.15 | -0.29 | -72.50% | 5 | 3 | 18.36% |
CP240419C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 30.54% |
CP240419C00105000 | 2024-03-12 11:08AM EDT | 105.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 39.84% |
CP240419C00110000 | 2024-03-12 11:08AM EDT | 110.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 48.19% |
CP240419C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 0.43 | - | 0.50 | 0.00 | - | - | 1 | 55.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CP240419P00070000 | 2024-02-20 10:41AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 51.27% |
CP240419P00075000 | 2024-03-13 10:31AM EDT | 75.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 10 | 155 | 39.40% |
CP240419P00077500 | 2024-03-06 1:48PM EDT | 77.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 40 | 33.59% |
CP240419P00080000 | 2024-03-18 1:12PM EDT | 80.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 1 | 41 | 24.81% |
CP240419P00082500 | 2024-03-15 11:53AM EDT | 82.50 | 0.27 | 0.15 | 0.25 | 0.00 | - | 11 | 79 | 22.07% |
CP240419P00085000 | 2024-03-18 3:56PM EDT | 85.00 | 0.35 | 0.35 | 0.45 | -0.18 | -33.96% | 41 | 30 | 19.51% |
CP240419P00087500 | 2024-03-18 2:39PM EDT | 87.50 | 0.87 | 0.85 | 0.95 | -0.22 | -20.18% | 6 | 73 | 18.19% |
CP240419P00090000 | 2024-03-18 11:27AM EDT | 90.00 | 1.90 | 1.75 | 1.90 | -0.20 | -9.52% | 5 | 35 | 17.27% |
CP240419P00092500 | 2024-03-14 12:56PM EDT | 92.50 | 3.50 | 3.20 | 5.20 | 0.00 | - | - | 12 | 34.74% |