Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTRA240405C00022000 | 2024-03-15 1:42PM EDT | 22.00 | 5.06 | 4.10 | 7.60 | 0.00 | - | - | 8 | 274.02% |
CTRA240405C00024000 | 2024-02-23 2:47PM EDT | 24.00 | 2.20 | 3.20 | 3.90 | 0.00 | - | 1 | 0 | 52.34% |
CTRA240405C00025000 | 2024-03-21 3:32PM EDT | 25.00 | 2.55 | 2.50 | 3.10 | 0.00 | - | 3 | 34 | 71.48% |
CTRA240405C00025500 | 2024-03-20 9:32AM EDT | 25.50 | 1.75 | 2.10 | 2.95 | 0.00 | - | 1 | 1 | 54.30% |
CTRA240405C00026000 | 2024-03-28 9:56AM EDT | 26.00 | 1.89 | 0.70 | 2.05 | +0.19 | +11.18% | 1 | 37 | 48.44% |
CTRA240405C00026500 | 2024-03-27 10:53AM EDT | 26.50 | 1.14 | 1.05 | 1.95 | 0.00 | - | 1 | 61 | 70.31% |
CTRA240405C00027000 | 2024-03-28 12:00PM EDT | 27.00 | 0.96 | 0.90 | 1.00 | +0.16 | +20.00% | 2 | 395 | 25.98% |
CTRA240405C00027500 | 2024-03-28 3:14PM EDT | 27.50 | 0.52 | 0.45 | 0.60 | +0.09 | +20.93% | 23 | 117 | 23.24% |
CTRA240405C00028000 | 2024-03-28 3:58PM EDT | 28.00 | 0.23 | 0.15 | 0.25 | +0.04 | +21.05% | 55 | 128 | 18.56% |
CTRA240405C00028500 | 2024-03-28 3:26PM EDT | 28.50 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 7 | 24 | 19.14% |
CTRA240405C00029000 | 2024-03-06 10:30AM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 105 | 21.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTRA240405P00024000 | 2024-03-11 9:38AM EDT | 24.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 34 | 83.59% |
CTRA240405P00025000 | 2024-03-21 1:37PM EDT | 25.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 47.66% |
CTRA240405P00026000 | 2024-03-26 1:39PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 12.50% |
CTRA240405P00026500 | 2024-03-22 12:20PM EDT | 26.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 26.56% |
CTRA240405P00027000 | 2024-03-28 2:00PM EDT | 27.00 | 0.03 | 0.00 | 0.50 | -0.08 | -72.73% | 425 | 502 | 53.71% |
CTRA240405P00027500 | 2024-03-28 10:53AM EDT | 27.50 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 10 | 72 | 18.56% |
CTRA240405P00028000 | 2024-03-28 2:00PM EDT | 28.00 | 0.32 | 0.25 | 0.35 | -0.12 | -27.27% | 505 | 426 | 17.38% |
CTRA240405P00029000 | 2024-03-06 11:09AM EDT | 29.00 | 2.70 | 0.90 | 1.80 | 0.00 | - | 1 | 0 | 68.75% |