Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CIEN240419C00022500 | 2024-03-07 2:25PM EDT | 22.50 | 31.71 | 24.70 | 29.50 | 0.00 | - | - | 5 | 168.75% |
CIEN240419C00030000 | 2024-01-12 11:01AM EDT | 30.00 | 20.40 | 24.70 | 29.50 | 0.00 | - | 1 | 5 | 424.17% |
CIEN240419C00035000 | 2024-01-23 2:48PM EDT | 35.00 | 16.60 | 19.40 | 23.10 | 0.00 | - | 1 | 2 | 319.14% |
CIEN240419C00040000 | 2024-03-27 1:06PM EDT | 40.00 | 10.43 | 8.00 | 11.70 | 0.00 | - | 1 | 75 | 70.02% |
CIEN240419C00045000 | 2024-03-21 10:04AM EDT | 45.00 | 6.30 | 4.60 | 5.20 | 0.00 | - | 1 | 253 | 50.44% |
CIEN240419C00050000 | 2024-03-28 2:36PM EDT | 50.00 | 1.10 | 1.00 | 1.10 | -0.55 | -33.33% | 801 | 2,719 | 27.88% |
CIEN240419C00055000 | 2024-03-28 3:32PM EDT | 55.00 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 8 | 3,327 | 31.15% |
CIEN240419C00060000 | 2024-03-28 10:27AM EDT | 60.00 | 0.15 | 0.05 | 0.10 | +0.06 | +66.67% | 5 | 5,741 | 45.31% |
CIEN240419C00065000 | 2024-03-22 10:07AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 2,044 | 53.52% |
CIEN240419C00070000 | 2024-03-28 2:59PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 4,274 | 69.14% |
CIEN240419C00075000 | 2024-03-11 10:40AM EDT | 75.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1,216 | 98.24% |
CIEN240419C00080000 | 2024-03-11 12:41PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 696 | 78.91% |
CIEN240419C00085000 | 2024-03-06 4:59PM EDT | 85.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 52 | 53 | 87.50% |
CIEN240419C00090000 | 2024-03-07 2:05PM EDT | 90.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 112.89% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CIEN240419P00022500 | 2024-01-09 10:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
CIEN240419P00030000 | 2024-03-06 4:51PM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 116.02% |
CIEN240419P00035000 | 2024-03-19 2:33PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 68.36% |
CIEN240419P00040000 | 2024-03-20 10:08AM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 216 | 52.93% |
CIEN240419P00045000 | 2024-03-28 1:21PM EDT | 45.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 2 | 817 | 33.79% |
CIEN240419P00050000 | 2024-03-27 3:19PM EDT | 50.00 | 1.30 | 1.45 | 1.55 | +0.10 | +8.33% | 5 | 2,031 | 25.78% |
CIEN240419P00055000 | 2024-03-28 2:59PM EDT | 55.00 | 5.42 | 4.80 | 6.70 | +0.57 | +11.75% | 2 | 2,297 | 62.40% |
CIEN240419P00060000 | 2024-03-21 9:48AM EDT | 60.00 | 7.40 | 10.10 | 11.20 | 0.00 | - | 3 | 0 | 71.44% |
CIEN240419P00065000 | 2024-03-13 11:55AM EDT | 65.00 | 14.00 | 14.40 | 17.00 | 0.00 | - | 17 | 0 | 64.26% |