Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMA240405C00044000 | 2024-03-21 1:54PM EDT | 44.00 | 8.90 | 9.10 | 12.40 | 0.00 | - | - | 3 | 177.05% |
CMA240405C00045000 | 2024-03-25 2:13PM EDT | 45.00 | 7.25 | 8.60 | 12.20 | 0.00 | - | 5 | 5 | 108.89% |
CMA240405C00048000 | 2024-03-27 1:41PM EDT | 48.00 | 5.35 | 6.00 | 9.10 | 0.00 | - | 5 | 6 | 90.63% |
CMA240405C00049000 | 2024-03-28 12:09PM EDT | 49.00 | 5.87 | 4.20 | 8.30 | +3.62 | +160.89% | 1 | 3 | 63.57% |
CMA240405C00050000 | 2024-03-25 11:24AM EDT | 50.00 | 2.90 | 3.80 | 7.20 | 0.00 | - | 1 | 16 | 69.14% |
CMA240405C00051000 | 2024-03-26 9:43AM EDT | 51.00 | 1.95 | 3.80 | 4.30 | 0.00 | - | 7 | 47 | 49.71% |
CMA240405C00052000 | 2024-03-28 11:48AM EDT | 52.00 | 3.16 | 2.10 | 3.40 | +1.01 | +46.98% | 18 | 31 | 45.51% |
CMA240405C00053000 | 2024-03-28 3:54PM EDT | 53.00 | 2.40 | 1.30 | 2.40 | +0.67 | +38.73% | 41 | 277 | 35.74% |
CMA240405C00054000 | 2024-03-28 11:43AM EDT | 54.00 | 1.40 | 1.50 | 1.65 | +0.55 | +64.71% | 24 | 322 | 33.69% |
CMA240405C00055000 | 2024-03-28 3:49PM EDT | 55.00 | 0.95 | 0.90 | 1.05 | +0.31 | +48.44% | 135 | 156 | 32.47% |
CMA240405C00056000 | 2024-03-28 3:52PM EDT | 56.00 | 0.50 | 0.50 | 0.60 | +0.25 | +100.00% | 75 | 30 | 31.35% |
CMA240405C00057000 | 2024-03-28 3:54PM EDT | 57.00 | 0.30 | 0.25 | 0.35 | +0.21 | +233.33% | 22 | 20 | 32.28% |
CMA240405C00058000 | 2024-03-21 9:39AM EDT | 58.00 | 0.31 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 33.40% |
CMA240405C00059000 | 2024-03-08 12:38PM EDT | 59.00 | 0.47 | 0.05 | 0.10 | 0.00 | - | 2 | 5 | 33.59% |
CMA240405C00062000 | 2024-03-05 1:55PM EDT | 62.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 2 | 52.93% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMA240405P00043000 | 2024-03-11 1:27PM EDT | 43.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 97.27% |
CMA240405P00044000 | 2024-03-20 3:42PM EDT | 44.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 89.65% |
CMA240405P00045000 | 2024-03-08 11:23AM EDT | 45.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 69.53% |
CMA240405P00047000 | 2024-03-28 3:29PM EDT | 47.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 12 | 111 | 60.94% |
CMA240405P00048000 | 2024-03-25 1:28PM EDT | 48.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 64.84% |
CMA240405P00049000 | 2024-03-27 2:33PM EDT | 49.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 101 | 50.20% |
CMA240405P00050000 | 2024-03-28 2:43PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 5 | 19 | 43.16% |
CMA240405P00051000 | 2024-03-27 3:54PM EDT | 51.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 25 | 74 | 35.94% |
CMA240405P00052000 | 2024-03-28 3:38PM EDT | 52.00 | 0.12 | 0.10 | 0.15 | -0.95 | -88.79% | 11 | 21 | 32.13% |
CMA240405P00053000 | 2024-03-28 2:13PM EDT | 53.00 | 0.25 | 0.20 | 0.30 | -0.50 | -66.67% | 3 | 32 | 31.15% |
CMA240405P00054000 | 2024-03-28 3:57PM EDT | 54.00 | 0.50 | 0.45 | 0.55 | -0.55 | -52.38% | 39 | 52 | 29.98% |
CMA240405P00055000 | 2024-03-28 2:13PM EDT | 55.00 | 0.95 | 0.80 | 0.95 | -2.25 | -70.31% | 13 | 161 | 29.10% |