Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CI240328C00305000 | 2024-03-07 10:47AM EDT | 305.00 | 41.35 | 57.60 | 61.10 | 0.00 | - | - | 1 | 168.16% |
CI240328C00310000 | 2024-02-28 3:18PM EDT | 310.00 | 25.72 | 52.40 | 56.10 | 0.00 | - | 1 | 6 | 142.77% |
CI240328C00315000 | 2024-02-20 10:41AM EDT | 315.00 | 29.60 | 37.50 | 40.30 | 0.00 | - | 1 | 1 | 0.00% |
CI240328C00325000 | 2024-03-26 1:19PM EDT | 325.00 | 34.81 | 38.00 | 41.10 | 0.00 | - | 7 | 11 | 128.81% |
CI240328C00327500 | 2024-03-26 1:19PM EDT | 327.50 | 31.88 | 35.60 | 38.60 | 0.00 | - | 6 | 6 | 124.41% |
CI240328C00330000 | 2024-03-07 10:31AM EDT | 330.00 | 19.00 | 32.70 | 36.10 | 0.00 | - | 1 | 3 | 105.76% |
CI240328C00335000 | 2024-03-07 4:34PM EDT | 335.00 | 13.01 | 27.80 | 30.90 | 0.00 | - | 31 | 27 | 89.06% |
CI240328C00337500 | 2024-03-15 3:17PM EDT | 337.50 | 16.52 | 25.30 | 28.60 | 0.00 | - | - | 10 | 88.28% |
CI240328C00340000 | 2024-03-27 12:42PM EDT | 340.00 | 20.97 | 23.50 | 25.70 | 0.00 | - | 5 | 25 | 88.09% |
CI240328C00342500 | 2024-03-19 1:08PM EDT | 342.50 | 11.65 | 21.00 | 23.60 | 0.00 | - | 6 | 4 | 87.79% |
CI240328C00345000 | 2024-03-28 1:17PM EDT | 345.00 | 19.50 | 18.60 | 19.90 | +3.77 | +23.97% | 35 | 87 | 56.45% |
CI240328C00347500 | 2024-03-19 11:45AM EDT | 347.50 | 8.00 | 16.00 | 18.60 | 0.00 | - | 1 | 4 | 71.88% |
CI240328C00350000 | 2024-03-28 11:35AM EDT | 350.00 | 15.39 | 13.50 | 16.20 | +4.02 | +35.36% | 79 | 146 | 65.09% |
CI240328C00352500 | 2024-03-28 11:49AM EDT | 352.50 | 12.43 | 11.10 | 12.60 | +3.64 | +41.41% | 2 | 134 | 62.40% |
CI240328C00355000 | 2024-03-28 10:14AM EDT | 355.00 | 9.30 | 8.70 | 11.20 | +1.88 | +25.34% | 8 | 118 | 50.15% |
CI240328C00360000 | 2024-03-28 11:54AM EDT | 360.00 | 4.40 | 3.80 | 6.20 | +1.40 | +46.67% | 43 | 109 | 50.22% |
CI240328C00365000 | 2024-03-28 12:42PM EDT | 365.00 | 0.48 | 0.15 | 0.30 | -0.52 | -52.00% | 33 | 62 | 8.55% |
CI240328C00370000 | 2024-03-27 2:24PM EDT | 370.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 101 | 243 | 21.78% |
CI240328C00400000 | 2024-03-25 9:30AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 97.46% |
CI240328C00410000 | 2024-03-25 10:43AM EDT | 410.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 70 | 197 | 98.83% |
CI240328C00415000 | 2024-03-18 10:29AM EDT | 415.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 107.62% |
CI240328C00420000 | 2024-03-18 2:06PM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 17 | 110.55% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CI240328P00175000 | 2024-03-20 11:06AM EDT | 175.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 596.88% |
CI240328P00290000 | 2024-02-23 11:25AM EDT | 290.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 209.96% |
CI240328P00295000 | 2024-03-27 10:53AM EDT | 295.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 196.29% |
CI240328P00300000 | 2024-03-27 10:53AM EDT | 300.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 182.62% |
CI240328P00305000 | 2024-03-07 3:42PM EDT | 305.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 3 | 12 | 169.14% |
CI240328P00310000 | 2024-03-01 12:33PM EDT | 310.00 | 1.90 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 115.63% |
CI240328P00315000 | 2024-03-26 10:15AM EDT | 315.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 142.58% |
CI240328P00320000 | 2024-03-15 2:10PM EDT | 320.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 138.87% |
CI240328P00322500 | 2024-03-15 12:35PM EDT | 322.50 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 122.66% |
CI240328P00325000 | 2024-03-15 12:45PM EDT | 325.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 116.11% |
CI240328P00330000 | 2024-03-27 11:40AM EDT | 330.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 15 | 28 | 88.87% |
CI240328P00332500 | 2024-03-20 11:06AM EDT | 332.50 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 96.29% |
CI240328P00335000 | 2024-03-25 9:30AM EDT | 335.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 2 | 15 | 89.75% |
CI240328P00337500 | 2024-03-25 11:04AM EDT | 337.50 | 0.07 | 0.00 | 0.85 | 0.00 | - | 2 | 18 | 92.48% |
CI240328P00340000 | 2024-03-27 11:40AM EDT | 340.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 15 | 82 | 58.98% |
CI240328P00342500 | 2024-03-27 11:48AM EDT | 342.50 | 0.33 | 0.00 | 0.50 | 0.00 | - | 1 | 44 | 69.73% |
CI240328P00345000 | 2024-03-27 11:48AM EDT | 345.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 53.32% |
CI240328P00347500 | 2024-03-28 11:54AM EDT | 347.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 30 | 78 | 42.38% |
CI240328P00350000 | 2024-03-28 12:16PM EDT | 350.00 | 0.02 | 0.00 | 0.10 | -0.18 | -90.00% | 10 | 49 | 41.11% |
CI240328P00352500 | 2024-03-28 10:46AM EDT | 352.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 28 | 192 | 34.96% |
CI240328P00355000 | 2024-03-28 1:11PM EDT | 355.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 45 | 194 | 25.20% |
CI240328P00360000 | 2024-03-28 1:06PM EDT | 360.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 46 | 144 | 13.09% |
CI240328P00365000 | 2024-03-28 1:20PM EDT | 365.00 | 1.20 | 1.00 | 1.25 | -0.92 | -43.40% | 136 | 51 | 9.45% |