Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CP240419C00077500 | 2024-02-29 10:50AM EDT | 77.50 | 8.70 | 8.80 | 12.70 | 0.00 | - | - | 1 | 72.80% |
CP240419C00080000 | 2024-03-26 2:49PM EDT | 80.00 | 7.80 | 6.70 | 9.30 | 0.00 | - | 1 | 16 | 47.88% |
CP240419C00082500 | 2024-03-26 2:49PM EDT | 82.50 | 5.40 | 4.90 | 7.80 | 0.00 | - | 3 | 17 | 52.64% |
CP240419C00085000 | 2024-03-28 11:57AM EDT | 85.00 | 4.00 | 3.60 | 4.00 | -0.04 | -0.99% | 10 | 47 | 23.98% |
CP240419C00087500 | 2024-03-28 3:42PM EDT | 87.50 | 2.10 | 1.90 | 2.05 | -0.02 | -0.94% | 125 | 264 | 19.68% |
CP240419C00090000 | 2024-03-28 3:24PM EDT | 90.00 | 0.85 | 0.65 | 0.75 | +0.02 | +2.41% | 21 | 562 | 17.07% |
CP240419C00092500 | 2024-03-27 10:56AM EDT | 92.50 | 0.23 | 0.10 | 0.25 | +0.06 | +35.29% | 1 | 369 | 17.33% |
CP240419C00095000 | 2024-03-22 11:36AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 126 | 33.57% |
CP240419C00097500 | 2024-03-25 10:09AM EDT | 97.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 24.12% |
CP240419C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 46.88% |
CP240419C00105000 | 2024-03-12 11:08AM EDT | 105.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 58.55% |
CP240419C00110000 | 2024-03-12 11:08AM EDT | 110.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 58.40% |
CP240419C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CP240419P00070000 | 2024-02-20 10:41AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.02% |
CP240419P00075000 | 2024-03-13 10:31AM EDT | 75.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 155 | 36.33% |
CP240419P00077500 | 2024-03-06 1:48PM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 49.66% |
CP240419P00080000 | 2024-03-25 9:43AM EDT | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 45 | 26.07% |
CP240419P00082500 | 2024-03-25 3:50PM EDT | 82.50 | 0.24 | 0.05 | 0.15 | 0.00 | - | 1 | 79 | 19.39% |
CP240419P00085000 | 2024-03-28 2:35PM EDT | 85.00 | 0.35 | 0.30 | 0.40 | -0.08 | -18.60% | 1 | 86 | 17.38% |
CP240419P00087500 | 2024-03-28 2:54PM EDT | 87.50 | 0.95 | 0.95 | 1.05 | -0.05 | -5.00% | 42 | 83 | 15.80% |
CP240419P00090000 | 2024-03-18 11:27AM EDT | 90.00 | 1.90 | 2.25 | 2.40 | 0.00 | - | 5 | 40 | 14.70% |
CP240419P00092500 | 2024-03-19 10:40AM EDT | 92.50 | 4.19 | 4.10 | 4.70 | 0.00 | - | 1 | 11 | 19.73% |