Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPT240419C00090000 | 2024-03-18 12:05PM EDT | 90.00 | 8.75 | 6.30 | 9.90 | -0.10 | -1.13% | 1 | 3 | 48.51% |
CPT240419C00095000 | 2024-03-15 12:11PM EDT | 95.00 | 4.00 | 1.75 | 5.90 | 0.00 | - | 10 | 16 | 40.19% |
CPT240419C00100000 | 2024-03-18 2:50PM EDT | 100.00 | 1.55 | 1.15 | 1.80 | -0.30 | -16.22% | 13 | 152 | 24.83% |
CPT240419C00105000 | 2024-03-18 11:47AM EDT | 105.00 | 0.55 | 0.05 | 4.70 | -0.50 | -47.62% | 1 | 4 | 66.24% |
CPT240419C00115000 | 2024-02-20 11:56AM EDT | 115.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | - | 1 | 52.39% |
CPT240419C00130000 | 2024-02-28 10:38AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 58.11% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPT240419P00065000 | 2024-02-26 11:55AM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 69.43% |
CPT240419P00070000 | 2024-03-05 4:42PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 49.61% |
CPT240419P00075000 | 2024-02-26 12:37PM EDT | 75.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 40.23% |
CPT240419P00085000 | 2024-03-14 3:03PM EDT | 85.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 11 | 21 | 33.59% |
CPT240419P00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.60 | 0.00 | 1.05 | -0.10 | -14.29% | 1 | 7 | 32.74% |
CPT240419P00095000 | 2024-03-18 2:50PM EDT | 95.00 | 2.00 | 1.30 | 2.20 | +0.50 | +33.33% | 8 | 26 | 28.91% |
CPT240419P00100000 | 2024-03-07 2:58PM EDT | 100.00 | 4.05 | 2.75 | 6.40 | 0.00 | - | - | 1 | 43.15% |