Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDLX240419C00002500 | 2024-03-26 9:54AM EDT | 2.50 | 11.50 | 11.10 | 13.60 | 0.00 | - | 1 | 21 | 559.38% |
CDLX240419C00005000 | 2024-03-15 9:36AM EDT | 5.00 | 7.94 | 8.30 | 11.10 | 0.00 | - | 2 | 30 | 297.66% |
CDLX240419C00007500 | 2024-03-27 12:14PM EDT | 7.50 | 7.31 | 6.50 | 7.20 | 0.00 | - | 1 | 890 | 196.09% |
CDLX240419C00010000 | 2024-03-28 1:22PM EDT | 10.00 | 4.60 | 4.40 | 4.80 | 0.00 | - | 43 | 1,552 | 103.91% |
CDLX240419C00012500 | 2024-03-28 3:49PM EDT | 12.50 | 2.45 | 2.40 | 2.55 | -0.10 | -3.92% | 57 | 1,807 | 91.60% |
CDLX240419C00015000 | 2024-03-28 3:45PM EDT | 15.00 | 1.06 | 1.05 | 1.10 | -0.09 | -7.83% | 485 | 2,112 | 89.26% |
CDLX240419C00017500 | 2024-03-28 3:57PM EDT | 17.50 | 0.40 | 0.35 | 0.50 | -0.09 | -18.37% | 654 | 1,617 | 91.80% |
CDLX240419C00020000 | 2024-03-28 2:29PM EDT | 20.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 91 | 864 | 96.48% |
CDLX240419C00022500 | 2024-03-28 2:49PM EDT | 22.50 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 27 | 1,745 | 100.78% |
CDLX240419C00025000 | 2024-03-26 11:45AM EDT | 25.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 21 | 275 | 159.57% |
CDLX240419C00030000 | 2024-03-26 2:35PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 23 | 70 | 186.91% |
CDLX240419C00035000 | 2024-03-26 9:30AM EDT | 35.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 39 | 172.66% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDLX240419P00002500 | 2024-03-04 10:30AM EDT | 2.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 325.00% |
CDLX240419P00005000 | 2024-03-15 9:41AM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 543 | 198.44% |
CDLX240419P00007500 | 2024-03-28 2:53PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 601 | 1,702 | 128.13% |
CDLX240419P00010000 | 2024-03-28 2:20PM EDT | 10.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 714 | 1,916 | 101.56% |
CDLX240419P00012500 | 2024-03-28 3:55PM EDT | 12.50 | 0.50 | 0.40 | 0.50 | +0.03 | +6.38% | 721 | 1,925 | 88.28% |
CDLX240419P00015000 | 2024-03-28 3:42PM EDT | 15.00 | 1.50 | 1.45 | 1.85 | -0.11 | -6.83% | 107 | 650 | 93.75% |
CDLX240419P00017500 | 2024-03-28 10:25AM EDT | 17.50 | 2.74 | 3.30 | 3.50 | -1.03 | -27.32% | 2 | 152 | 88.67% |
CDLX240419P00020000 | 2024-03-26 2:35PM EDT | 20.00 | 6.68 | 5.50 | 5.80 | 0.00 | - | 74 | 54 | 91.21% |
CDLX240419P00022500 | 2024-03-25 3:01PM EDT | 22.50 | 3.90 | 7.90 | 8.20 | 0.00 | - | 26 | 11 | 89.84% |
CDLX240419P00030000 | 2024-03-26 9:30AM EDT | 30.00 | 12.80 | 15.20 | 15.80 | 0.00 | - | 1 | 0 | 193.36% |