Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAH240328C00065000 | 2024-03-22 1:15PM EDT | 65.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
CAH240328C00090000 | 2024-03-14 11:24AM EDT | 90.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CAH240328C00097000 | 2024-02-08 4:17PM EDT | 97.00 | 7.45 | 16.00 | 20.30 | 0.00 | - | - | 1 | 372.56% |
CAH240328C00098000 | 2024-02-23 2:50PM EDT | 98.00 | 10.71 | 11.50 | 15.50 | 0.00 | - | 1 | 1 | 244.82% |
CAH240328C00099000 | 2024-03-25 9:58AM EDT | 99.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
CAH240328C00100000 | 2024-03-27 1:44PM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 0.00% |
CAH240328C00101000 | 2024-03-14 10:28AM EDT | 101.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
CAH240328C00102000 | 2024-02-08 4:17PM EDT | 102.00 | 3.85 | 12.00 | 15.40 | 0.00 | - | - | 1 | 324.02% |
CAH240328C00103000 | 2024-03-05 2:44PM EDT | 103.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAH240328C00104000 | 2024-03-22 1:15PM EDT | 104.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CAH240328C00105000 | 2024-03-22 11:27AM EDT | 105.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
CAH240328C00106000 | 2024-03-22 12:16PM EDT | 106.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
CAH240328C00107000 | 2024-03-25 2:18PM EDT | 107.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
CAH240328C00108000 | 2024-03-27 1:44PM EDT | 108.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 840 | 4 | 0.00% |
CAH240328C00109000 | 2024-03-27 12:17PM EDT | 109.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAH240328C00110000 | 2024-03-27 3:00PM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
CAH240328C00111000 | 2024-03-27 2:42PM EDT | 111.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 26 | 6 | 0.00% |
CAH240328C00112000 | 2024-03-27 3:59PM EDT | 112.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 188 | 374 | 0.00% |
CAH240328C00113000 | 2024-03-27 3:45PM EDT | 113.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 3.13% |
CAH240328C00114000 | 2024-03-27 3:59PM EDT | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 512 | 6.25% |
CAH240328C00115000 | 2024-03-26 12:02PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 12.50% |
CAH240328C00116000 | 2024-03-27 12:06PM EDT | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
CAH240328C00117000 | 2024-03-19 10:39AM EDT | 117.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
CAH240328C00118000 | 2024-03-20 9:42AM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
CAH240328C00119000 | 2024-03-27 9:41AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
CAH240328C00120000 | 2024-03-26 10:13AM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
CAH240328C00125000 | 2024-03-12 1:47PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAH240328P00095000 | 2024-02-23 4:39PM EDT | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 201.56% |
CAH240328P00096000 | 2024-02-22 4:07PM EDT | 96.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 191.41% |
CAH240328P00097000 | 2024-03-18 12:07PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
CAH240328P00100000 | 2024-02-14 11:37AM EDT | 100.00 | 1.40 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 135.55% |
CAH240328P00101000 | 2024-03-18 11:31AM EDT | 101.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
CAH240328P00102000 | 2024-03-13 2:41PM EDT | 102.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
CAH240328P00103000 | 2024-03-18 12:07PM EDT | 103.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
CAH240328P00104000 | 2024-03-25 11:30AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 25.00% |
CAH240328P00105000 | 2024-03-26 10:19AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 25.00% |
CAH240328P00106000 | 2024-03-27 3:41PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 25.00% |
CAH240328P00107000 | 2024-03-26 12:35PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
CAH240328P00108000 | 2024-03-26 10:47AM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 25.00% |
CAH240328P00109000 | 2024-03-27 3:58PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 12.50% |
CAH240328P00110000 | 2024-03-27 2:49PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 205 | 12.50% |
CAH240328P00111000 | 2024-03-27 3:41PM EDT | 111.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 914 | 6.25% |
CAH240328P00112000 | 2024-03-27 12:06PM EDT | 112.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 3.13% |
CAH240328P00113000 | 2024-03-27 12:52PM EDT | 113.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
CAH240328P00114000 | 2024-03-27 1:35PM EDT | 114.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
CAH240328P00115000 | 2024-03-27 3:26PM EDT | 115.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
CAH240328P00116000 | 2024-03-22 10:27AM EDT | 116.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
CAH240328P00120000 | 2024-03-22 11:34AM EDT | 120.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |