Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAKE240419C00022500 | 2023-12-19 4:55PM EDT | 22.50 | 13.00 | 8.30 | 12.70 | 0.00 | - | 8 | 4 | 0.00% |
CAKE240419C00025000 | 2023-09-28 9:59AM EDT | 25.00 | 6.30 | 6.30 | 6.50 | 0.00 | - | 2 | 2 | 0.00% |
CAKE240419C00027500 | 2023-12-12 11:14AM EDT | 27.50 | 6.40 | 5.50 | 5.70 | 0.00 | - | 10 | 16 | 0.00% |
CAKE240419C00030000 | 2024-03-07 11:56AM EDT | 30.00 | 7.00 | 4.40 | 8.40 | 0.00 | - | 3 | 36 | 60.94% |
CAKE240419C00032500 | 2024-03-27 1:34PM EDT | 32.50 | 3.80 | 3.00 | 4.10 | 0.00 | - | 2 | 243 | 50.10% |
CAKE240419C00035000 | 2024-03-28 10:39AM EDT | 35.00 | 2.00 | 0.75 | 1.85 | 0.00 | - | 2 | 733 | 34.08% |
CAKE240419C00037500 | 2024-03-28 3:31PM EDT | 37.50 | 0.60 | 0.55 | 0.60 | -0.05 | -7.69% | 53 | 1,041 | 31.93% |
CAKE240419C00040000 | 2024-03-28 3:34PM EDT | 40.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 970 | 5,520 | 35.45% |
CAKE240419C00042500 | 2024-03-20 1:45PM EDT | 42.50 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 438 | 41.99% |
CAKE240419C00045000 | 2024-02-09 4:12PM EDT | 45.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 5 | 72.36% |
CAKE240419C00047500 | 2023-11-21 11:54AM EDT | 47.50 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 68.16% |
CAKE240419C00050000 | 2024-01-12 4:18PM EDT | 50.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | - | 2 | 124.32% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAKE240419P00017500 | 2024-02-16 11:23AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 138.28% |
CAKE240419P00020000 | 2023-11-13 3:44PM EDT | 20.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 4 | 12 | 230.08% |
CAKE240419P00022500 | 2024-03-06 12:02PM EDT | 22.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 31 | 127.34% |
CAKE240419P00025000 | 2024-02-21 2:43PM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 252 | 103.71% |
CAKE240419P00027500 | 2024-03-13 1:42PM EDT | 27.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 50 | 81.64% |
CAKE240419P00030000 | 2024-03-28 1:01PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 756 | 48.63% |
CAKE240419P00032500 | 2024-03-28 3:39PM EDT | 32.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 13 | 1,606 | 34.86% |
CAKE240419P00035000 | 2024-03-28 11:22AM EDT | 35.00 | 0.50 | 0.50 | 0.60 | -0.02 | -3.85% | 21 | 376 | 30.96% |
CAKE240419P00037500 | 2024-03-28 3:59PM EDT | 37.50 | 1.80 | 1.75 | 1.90 | -0.07 | -3.74% | 3 | 114 | 30.37% |
CAKE240419P00040000 | 2024-03-13 10:53AM EDT | 40.00 | 3.55 | 3.80 | 4.00 | 0.00 | - | 3 | 100 | 32.62% |