Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRT240419C00037500 | 2024-03-25 10:52AM EDT | 37.50 | 19.90 | 18.50 | 22.50 | 0.00 | - | 1 | 7 | 87.50% |
CPRT240419C00040000 | 2024-03-27 2:24PM EDT | 40.00 | 17.10 | 16.00 | 19.60 | 0.00 | - | 1 | 1 | 158.11% |
CPRT240419C00045000 | 2024-03-25 10:32AM EDT | 45.00 | 12.30 | 11.00 | 15.00 | 0.00 | - | 10 | 27 | 54.69% |
CPRT240419C00047500 | 2024-03-26 10:42AM EDT | 47.50 | 9.90 | 8.60 | 12.50 | 0.00 | - | 1 | 11 | 114.60% |
CPRT240419C00050000 | 2024-03-28 3:47PM EDT | 50.00 | 8.20 | 7.70 | 8.50 | +1.02 | +14.21% | 14 | 826 | 57.37% |
CPRT240419C00052500 | 2024-03-28 3:28PM EDT | 52.50 | 5.50 | 5.30 | 6.40 | +1.00 | +22.22% | 5 | 944 | 54.20% |
CPRT240419C00055000 | 2024-03-28 12:38PM EDT | 55.00 | 3.13 | 2.95 | 3.30 | +0.33 | +11.79% | 5 | 1,792 | 24.85% |
CPRT240419C00057500 | 2024-03-28 3:33PM EDT | 57.50 | 1.25 | 1.20 | 1.30 | +0.35 | +38.89% | 33 | 9,212 | 19.04% |
CPRT240419C00060000 | 2024-03-28 3:57PM EDT | 60.00 | 0.25 | 0.20 | 0.25 | +0.06 | +31.58% | 133 | 476 | 16.41% |
CPRT240419C00062500 | 2024-03-28 9:37AM EDT | 62.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 10 | 102 | 21.19% |
CPRT240419C00065000 | 2024-03-25 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 29.20% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRT240419P00040000 | 2024-02-29 2:44PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 70.70% |
CPRT240419P00045000 | 2024-03-28 11:01AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 21 | 50.78% |
CPRT240419P00047500 | 2024-03-28 11:18AM EDT | 47.50 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 15 | 1,532 | 46.48% |
CPRT240419P00050000 | 2024-03-26 3:41PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 1,940 | 36.33% |
CPRT240419P00052500 | 2024-03-26 9:31AM EDT | 52.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 256 | 1,709 | 31.25% |
CPRT240419P00055000 | 2024-03-28 2:25PM EDT | 55.00 | 0.17 | 0.15 | 0.20 | -0.11 | -39.29% | 28 | 509 | 19.73% |
CPRT240419P00057500 | 2024-03-28 2:07PM EDT | 57.50 | 0.75 | 0.60 | 0.70 | -0.31 | -29.25% | 154 | 507 | 15.82% |
CPRT240419P00060000 | 2024-03-27 1:11PM EDT | 60.00 | 3.20 | 2.05 | 2.85 | 0.00 | - | 10 | 62 | 27.71% |