Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNQ240419C00050000 | 2024-02-20 1:30PM EDT | 50.00 | 13.40 | 22.70 | 26.20 | 0.00 | - | 2 | 0 | 82.42% |
CNQ240419C00055000 | 2024-03-13 3:46PM EDT | 55.00 | 19.50 | 21.10 | 21.60 | 0.00 | - | 50 | 0 | 77.64% |
CNQ240419C00057500 | 2024-03-13 3:59PM EDT | 57.50 | 16.40 | 18.70 | 18.90 | 0.00 | - | 2 | 0 | 65.72% |
CNQ240419C00060000 | 2024-03-13 3:46PM EDT | 60.00 | 13.30 | 16.10 | 16.40 | 0.00 | - | 75 | 0 | 54.20% |
CNQ240419C00062500 | 2024-03-18 10:06AM EDT | 62.50 | 10.79 | 13.70 | 14.00 | 0.00 | - | 3 | 134 | 51.56% |
CNQ240419C00065000 | 2024-03-18 11:41AM EDT | 65.00 | 8.40 | 11.20 | 11.50 | 0.00 | - | 10 | 5 | 48.73% |
CNQ240419C00067500 | 2024-03-25 12:06PM EDT | 67.50 | 8.40 | 8.80 | 9.00 | 0.00 | - | 32 | 98 | 39.75% |
CNQ240419C00070000 | 2024-03-26 10:59AM EDT | 70.00 | 6.30 | 6.40 | 6.60 | 0.00 | - | 1 | 293 | 33.11% |
CNQ240419C00072500 | 2024-03-28 12:05PM EDT | 72.50 | 4.23 | 4.10 | 4.30 | +0.50 | +13.40% | 4 | 520 | 26.98% |
CNQ240419C00075000 | 2024-03-28 12:36PM EDT | 75.00 | 2.32 | 2.25 | 2.40 | +0.18 | +8.41% | 16 | 1,121 | 23.76% |
CNQ240419C00077500 | 2024-03-28 10:22AM EDT | 77.50 | 0.97 | 1.00 | 1.05 | -0.01 | -1.02% | 4 | 628 | 21.53% |
CNQ240419C00080000 | 2024-03-27 2:41PM EDT | 80.00 | 0.35 | 0.35 | 0.45 | -0.02 | -5.41% | 2 | 154 | 22.41% |
CNQ240419C00082500 | 2024-03-27 3:45PM EDT | 82.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 24 | 42 | 24.02% |
CNQ240419C00085000 | 2024-02-26 4:52PM EDT | 85.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 54 | 54 | 37.60% |
CNQ240419C00090000 | 2024-03-28 12:11PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 171 | 78 | 36.52% |
CNQ240419C00095000 | 2024-03-11 11:52AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 32 | 50.59% |
CNQ240419C00100000 | 2024-03-13 2:52PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 16 | 69.24% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNQ240419P00040000 | 2024-01-22 11:35AM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 150.59% |
CNQ240419P00050000 | 2024-03-07 12:43PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 81 | 74.61% |
CNQ240419P00052500 | 2024-03-14 3:45PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 66.80% |
CNQ240419P00055000 | 2024-03-26 10:59AM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 173 | 62.89% |
CNQ240419P00057500 | 2024-03-25 11:14AM EDT | 57.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 772 | 52.15% |
CNQ240419P00060000 | 2024-03-28 11:54AM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 525 | 50.39% |
CNQ240419P00062500 | 2024-03-20 2:48PM EDT | 62.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 333 | 46.39% |
CNQ240419P00065000 | 2024-03-28 11:18AM EDT | 65.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 5 | 872 | 38.67% |
CNQ240419P00067500 | 2024-03-28 11:05AM EDT | 67.50 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 3,038 | 33.20% |
CNQ240419P00070000 | 2024-03-28 11:18AM EDT | 70.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 10 | 1,201 | 25.20% |
CNQ240419P00072500 | 2024-03-28 12:36PM EDT | 72.50 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 11 | 695 | 22.41% |
CNQ240419P00075000 | 2024-03-28 11:20AM EDT | 75.00 | 1.02 | 0.95 | 1.05 | -0.27 | -20.93% | 7 | 145 | 20.34% |
CNQ240419P00077500 | 2024-03-26 3:22PM EDT | 77.50 | 2.80 | 2.20 | 2.30 | 0.00 | - | 2 | 2 | 19.48% |