Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240405C00100000 | 2024-03-22 11:25AM EDT | 100.00 | 43.20 | 47.20 | 50.10 | 0.00 | - | 3 | 3 | 190.04% |
COF240405C00123000 | 2024-03-01 3:11PM EDT | 123.00 | 15.00 | 24.30 | 27.50 | 0.00 | - | 3 | 3 | 117.33% |
COF240405C00126000 | 2024-03-01 3:27PM EDT | 126.00 | 12.20 | 22.00 | 24.20 | 0.00 | - | 12 | 12 | 64.36% |
COF240405C00130000 | 2024-03-28 10:14AM EDT | 130.00 | 16.35 | 18.00 | 19.90 | +2.03 | +14.18% | 15 | 145 | 79.49% |
COF240405C00131000 | 2024-03-28 10:14AM EDT | 131.00 | 15.38 | 17.10 | 19.00 | +2.04 | +15.29% | 15 | 146 | 78.52% |
COF240405C00132000 | 2024-03-27 11:28AM EDT | 132.00 | 10.35 | 16.70 | 18.10 | 0.00 | - | 14 | 21 | 60.21% |
COF240405C00133000 | 2024-03-27 2:53PM EDT | 133.00 | 9.82 | 15.20 | 17.50 | 0.00 | - | 3 | 9 | 55.86% |
COF240405C00134000 | 2024-03-15 3:19PM EDT | 134.00 | 4.50 | 13.60 | 16.40 | 0.00 | - | 2 | 2 | 76.37% |
COF240405C00135000 | 2024-03-22 9:36AM EDT | 135.00 | 8.64 | 13.60 | 15.90 | 0.00 | - | 2 | 9 | 60.01% |
COF240405C00136000 | 2024-03-27 11:03AM EDT | 136.00 | 6.06 | 12.00 | 13.90 | 0.00 | - | 7 | 25 | 59.91% |
COF240405C00137000 | 2024-03-27 10:05AM EDT | 137.00 | 5.70 | 10.90 | 13.90 | 0.00 | - | 1 | 7 | 73.90% |
COF240405C00138000 | 2024-03-27 2:36PM EDT | 138.00 | 5.40 | 10.10 | 12.40 | 0.00 | - | 3 | 42 | 62.06% |
COF240405C00139000 | 2024-03-26 3:52PM EDT | 139.00 | 3.30 | 9.60 | 11.20 | 0.00 | - | 2 | 18 | 55.13% |
COF240405C00140000 | 2024-03-28 3:09PM EDT | 140.00 | 8.74 | 7.80 | 9.60 | +3.66 | +72.05% | 17 | 101 | 40.99% |
COF240405C00141000 | 2024-03-28 9:48AM EDT | 141.00 | 6.00 | 8.20 | 10.40 | +3.46 | +136.22% | 2 | 23 | 65.36% |
COF240405C00142000 | 2024-03-28 3:46PM EDT | 142.00 | 7.50 | 6.70 | 8.00 | +4.00 | +114.29% | 22 | 36 | 41.19% |
COF240405C00143000 | 2024-03-28 3:32PM EDT | 143.00 | 6.23 | 6.00 | 6.60 | +3.78 | +154.29% | 28 | 43 | 31.20% |
COF240405C00144000 | 2024-03-28 3:46PM EDT | 144.00 | 5.70 | 4.50 | 5.80 | +3.40 | +147.83% | 38 | 39 | 30.91% |
COF240405C00145000 | 2024-03-28 12:44PM EDT | 145.00 | 4.60 | 4.70 | 4.90 | +3.25 | +240.74% | 15 | 45 | 28.64% |
COF240405C00146000 | 2024-03-28 3:16PM EDT | 146.00 | 3.53 | 3.90 | 4.10 | +2.79 | +377.03% | 20 | 13 | 27.34% |
COF240405C00147000 | 2024-03-28 3:45PM EDT | 147.00 | 3.30 | 3.20 | 3.40 | +2.85 | +633.33% | 381 | 37 | 26.71% |
COF240405C00148000 | 2024-03-28 1:03PM EDT | 148.00 | 2.60 | 2.55 | 2.65 | +2.20 | +550.00% | 75 | 36 | 24.83% |
COF240405C00149000 | 2024-03-28 3:53PM EDT | 149.00 | 2.00 | 2.00 | 2.05 | +1.75 | +700.00% | 53 | 8 | 23.93% |
COF240405C00150000 | 2024-03-28 3:57PM EDT | 150.00 | 1.55 | 1.35 | 1.45 | +1.35 | +675.00% | 224 | 25 | 22.14% |
COF240405C00152500 | 2024-03-28 3:55PM EDT | 152.50 | 0.73 | 0.65 | 0.75 | +0.63 | +630.00% | 80 | 15 | 23.29% |
COF240405C00155000 | 2024-03-28 3:52PM EDT | 155.00 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 23 | 6 | 24.05% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240405P00110000 | 2024-03-20 12:41PM EDT | 110.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 8 | 11 | 114.84% |
COF240405P00120000 | 2024-03-20 3:10PM EDT | 120.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 75.29% |
COF240405P00122000 | 2024-03-18 3:55PM EDT | 122.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 63.28% |
COF240405P00123000 | 2024-03-21 10:31AM EDT | 123.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.73% |
COF240405P00124000 | 2024-03-20 1:28PM EDT | 124.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 11 | 75.59% |
COF240405P00125000 | 2024-03-21 12:56PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 66 | 58.98% |
COF240405P00126000 | 2024-03-19 9:40AM EDT | 126.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 8 | 8 | 56.64% |
COF240405P00127000 | 2024-03-27 9:41AM EDT | 127.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 54.30% |
COF240405P00128000 | 2024-03-21 10:31AM EDT | 128.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 24 | 52.05% |
COF240405P00129000 | 2024-03-28 1:32PM EDT | 129.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 2 | 18 | 44.92% |
COF240405P00130000 | 2024-03-27 11:48AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 104 | 137 | 42.58% |
COF240405P00131000 | 2024-03-27 9:39AM EDT | 131.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 2 | 129 | 45.22% |
COF240405P00132000 | 2024-03-27 11:06AM EDT | 132.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 18 | 42.97% |
COF240405P00133000 | 2024-03-27 2:24PM EDT | 133.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 151 | 40.63% |
COF240405P00134000 | 2024-03-28 1:19PM EDT | 134.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 1 | 13 | 38.38% |
COF240405P00135000 | 2024-03-27 3:08PM EDT | 135.00 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 1 | 117 | 36.13% |
COF240405P00136000 | 2024-03-27 2:00PM EDT | 136.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 2 | 23 | 33.79% |
COF240405P00137000 | 2024-03-28 11:15AM EDT | 137.00 | 0.07 | 0.00 | 0.10 | -0.07 | -50.00% | 3 | 7 | 31.54% |
COF240405P00138000 | 2024-03-28 2:53PM EDT | 138.00 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 25 | 46 | 29.30% |
COF240405P00139000 | 2024-03-27 3:45PM EDT | 139.00 | 0.13 | 0.05 | 0.15 | -0.22 | -62.86% | 1 | 25 | 29.30% |
COF240405P00140000 | 2024-03-28 3:07PM EDT | 140.00 | 0.15 | 0.10 | 0.15 | -0.33 | -68.75% | 40 | 36 | 26.86% |
COF240405P00141000 | 2024-03-28 3:36PM EDT | 141.00 | 0.15 | 0.10 | 0.20 | -0.50 | -76.92% | 45 | 27 | 26.07% |
COF240405P00142000 | 2024-03-28 2:24PM EDT | 142.00 | 0.25 | 0.15 | 0.25 | -0.63 | -71.59% | 120 | 55 | 24.85% |
COF240405P00143000 | 2024-03-28 11:42AM EDT | 143.00 | 0.30 | 0.20 | 0.30 | -2.25 | -88.24% | 27 | 33 | 23.29% |
COF240405P00144000 | 2024-03-28 2:53PM EDT | 144.00 | 0.50 | 0.30 | 0.40 | -1.20 | -70.59% | 30 | 3 | 22.41% |
COF240405P00145000 | 2024-03-28 2:40PM EDT | 145.00 | 0.65 | 0.45 | 0.55 | -1.45 | -69.05% | 35 | 29 | 21.80% |
COF240405P00146000 | 2024-03-28 3:32PM EDT | 146.00 | 0.78 | 0.65 | 0.80 | -3.92 | -83.40% | 71 | 20 | 21.90% |
COF240405P00147000 | 2024-03-28 3:48PM EDT | 147.00 | 0.97 | 0.95 | 1.05 | -4.93 | -83.56% | 35 | 1 | 21.09% |