Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240328C00070000 | 2024-03-27 2:24PM EDT | 70.00 | 56.10 | 56.30 | 58.60 | 0.00 | - | 10 | 10 | 565.63% |
COP240328C00095000 | 2024-03-11 9:30AM EDT | 95.00 | 18.68 | 31.35 | 33.20 | 0.00 | - | 1 | 444 | 242.19% |
COP240328C00098000 | 2024-02-15 2:17PM EDT | 98.00 | 14.10 | 20.00 | 24.50 | 0.00 | - | 443 | 443 | 0.00% |
COP240328C00100000 | 2024-03-20 12:25PM EDT | 100.00 | 21.50 | 26.35 | 28.25 | 0.00 | - | 6 | 6 | 215.63% |
COP240328C00104000 | 2024-03-07 3:36PM EDT | 104.00 | 9.25 | 23.20 | 23.60 | 0.00 | - | - | 1 | 212.11% |
COP240328C00105000 | 2024-03-12 9:41AM EDT | 105.00 | 10.35 | 22.05 | 23.40 | 0.00 | - | 1 | 2 | 252.73% |
COP240328C00107000 | 2024-03-11 12:40PM EDT | 107.00 | 7.65 | 20.10 | 20.65 | 0.00 | - | - | 5 | 181.64% |
COP240328C00108000 | 2024-03-12 3:59PM EDT | 108.00 | 7.70 | 18.75 | 19.90 | 0.00 | - | 2 | 2 | 161.72% |
COP240328C00109000 | 2024-03-01 11:58AM EDT | 109.00 | 6.78 | 18.05 | 18.65 | 0.00 | - | 1 | 2 | 160.16% |
COP240328C00110000 | 2024-03-12 10:13AM EDT | 110.00 | 6.16 | 16.85 | 18.55 | 0.00 | - | 4 | 16 | 201.17% |
COP240328C00111000 | 2024-03-27 3:28PM EDT | 111.00 | 15.36 | 16.00 | 16.70 | 0.00 | - | 1 | 94 | 144.14% |
COP240328C00112000 | 2024-03-28 11:03AM EDT | 112.00 | 15.43 | 15.05 | 15.65 | +4.35 | +39.26% | 40 | 120 | 136.33% |
COP240328C00113000 | 2024-03-28 9:42AM EDT | 113.00 | 15.15 | 14.05 | 14.95 | +1.68 | +12.47% | 6 | 502 | 150.78% |
COP240328C00114000 | 2024-03-28 12:47PM EDT | 114.00 | 13.22 | 13.15 | 13.85 | +0.69 | +5.51% | 10 | 60 | 141.80% |
COP240328C00115000 | 2024-03-28 3:20PM EDT | 115.00 | 12.74 | 12.15 | 13.40 | +2.04 | +19.07% | 16 | 142 | 159.18% |
COP240328C00116000 | 2024-03-28 3:35PM EDT | 116.00 | 11.74 | 11.15 | 12.05 | +0.78 | +7.12% | 11 | 200 | 134.18% |
COP240328C00117000 | 2024-03-28 1:05PM EDT | 117.00 | 10.55 | 9.95 | 10.75 | +1.18 | +12.59% | 7 | 829 | 96.48% |
COP240328C00118000 | 2024-03-28 3:18PM EDT | 118.00 | 9.70 | 9.05 | 9.70 | +1.94 | +25.00% | 11 | 158 | 92.19% |
COP240328C00119000 | 2024-03-28 3:23PM EDT | 119.00 | 8.67 | 8.10 | 8.85 | +1.35 | +18.44% | 17 | 106 | 94.73% |
COP240328C00120000 | 2024-03-28 1:00PM EDT | 120.00 | 7.56 | 7.20 | 7.55 | +1.92 | +34.04% | 36 | 393 | 75.39% |
COP240328C00121000 | 2024-03-28 3:37PM EDT | 121.00 | 6.68 | 6.20 | 6.65 | +1.03 | +18.23% | 290 | 430 | 72.07% |
COP240328C00122000 | 2024-03-28 3:45PM EDT | 122.00 | 5.48 | 5.10 | 5.60 | +1.15 | +26.56% | 157 | 625 | 56.06% |
COP240328C00123000 | 2024-03-28 3:54PM EDT | 123.00 | 4.43 | 4.05 | 4.85 | +1.45 | +48.66% | 55 | 667 | 55.86% |
COP240328C00124000 | 2024-03-28 12:01PM EDT | 124.00 | 3.69 | 3.25 | 3.60 | +1.35 | +57.69% | 35 | 168 | 55.37% |
COP240328C00125000 | 2024-03-28 3:46PM EDT | 125.00 | 2.48 | 2.23 | 2.60 | +0.47 | +23.38% | 80 | 392 | 44.24% |
COP240328C00126000 | 2024-03-28 3:14PM EDT | 126.00 | 1.61 | 1.24 | 1.58 | +0.56 | +53.33% | 90 | 655 | 31.25% |
COP240328C00127000 | 2024-03-28 3:46PM EDT | 127.00 | 0.45 | 0.29 | 0.40 | -0.01 | -2.17% | 137 | 118 | 10.25% |
COP240328C00128000 | 2024-03-28 3:39PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 205 | 96 | 7.03% |
COP240328C00129000 | 2024-03-28 9:44AM EDT | 129.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 179 | 14.06% |
COP240328C00130000 | 2024-03-27 10:32AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 67 | 20.31% |
COP240328C00131000 | 2024-03-28 9:48AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 476 | 25.78% |
COP240328C00132000 | 2024-03-28 9:37AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 32.03% |
COP240328C00133000 | 2024-03-26 9:30AM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 37.50% |
COP240328C00134000 | 2024-03-18 9:30AM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 42.19% |
COP240328C00135000 | 2024-03-05 3:42PM EDT | 135.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 435 | 48.44% |
COP240328C00137000 | 2024-03-18 2:23PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
COP240328C00150000 | 2024-03-15 11:42AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 109.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240328P00085000 | 2024-03-14 11:43AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 256.25% |
COP240328P00095000 | 2024-03-05 2:47PM EDT | 95.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 187.50% |
COP240328P00096000 | 2024-02-27 12:57PM EDT | 96.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 4 | 181.25% |
COP240328P00098000 | 2024-03-11 12:58PM EDT | 98.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 168.75% |
COP240328P00099000 | 2024-03-12 2:34PM EDT | 99.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 12 | 162.50% |
COP240328P00100000 | 2024-03-18 3:26PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 28 | 156.25% |
COP240328P00101000 | 2024-03-15 10:18AM EDT | 101.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 150.00% |
COP240328P00102000 | 2024-03-22 11:15AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 143.75% |
COP240328P00103000 | 2024-03-22 12:30PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 140.63% |
COP240328P00104000 | 2024-03-22 11:15AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 134.38% |
COP240328P00105000 | 2024-03-26 12:57PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 84 | 128.13% |
COP240328P00106000 | 2024-03-15 1:36PM EDT | 106.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 125.00% |
COP240328P00107000 | 2024-03-22 12:30PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 118.75% |
COP240328P00108000 | 2024-03-25 10:10AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 143 | 112.50% |
COP240328P00109000 | 2024-03-20 11:26AM EDT | 109.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 69 | 106.25% |
COP240328P00110000 | 2024-03-22 3:35PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 98.44% |
COP240328P00111000 | 2024-03-21 10:30AM EDT | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 93.75% |
COP240328P00112000 | 2024-03-21 3:28PM EDT | 112.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 87.50% |
COP240328P00113000 | 2024-03-25 3:56PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 81.25% |
COP240328P00114000 | 2024-03-20 2:55PM EDT | 114.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 222 | 78.13% |
COP240328P00115000 | 2024-03-28 9:56AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 298 | 71.88% |
COP240328P00116000 | 2024-03-28 10:44AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 506 | 65.63% |
COP240328P00117000 | 2024-03-25 1:20PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 52 | 59.38% |
COP240328P00118000 | 2024-03-25 10:13AM EDT | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 54.69% |
COP240328P00119000 | 2024-03-28 9:30AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 428 | 50.00% |
COP240328P00120000 | 2024-03-28 10:40AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 429 | 47.66% |
COP240328P00121000 | 2024-03-27 3:35PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 626 | 42.19% |
COP240328P00122000 | 2024-03-28 2:18PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 165 | 35.94% |
COP240328P00123000 | 2024-03-27 3:58PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 29.69% |
COP240328P00124000 | 2024-03-28 3:01PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 289 | 23.44% |
COP240328P00125000 | 2024-03-28 1:07PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 9 | 84 | 17.19% |
COP240328P00126000 | 2024-03-28 10:52AM EDT | 126.00 | 0.02 | 0.00 | 0.01 | -0.14 | -87.50% | 10 | 225 | 10.16% |
COP240328P00127000 | 2024-03-28 3:17PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | -1.31 | -99.24% | 27 | 35 | 3.52% |
COP240328P00128000 | 2024-03-26 10:32AM EDT | 128.00 | 1.00 | 0.34 | 0.77 | -1.52 | -60.32% | 30 | 7 | 0.00% |
COP240328P00130000 | 2024-03-28 10:15AM EDT | 130.00 | 2.86 | 1.91 | 2.92 | -1.59 | -35.73% | 8 | 2 | 35.55% |
COP240328P00131000 | 2024-03-26 9:48AM EDT | 131.00 | 5.00 | 2.95 | 4.05 | 0.00 | - | 3 | 0 | 53.42% |
COP240328P00135000 | 2024-03-25 12:56PM EDT | 135.00 | 9.21 | 7.35 | 8.35 | 0.00 | - | 1 | 0 | 65.23% |