Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRH240419C00040000 | 2024-03-18 10:26AM EDT | 40.00 | 44.39 | 0.00 | 0.00 | +44.39 | - | 2 | 2 | 0.00% |
CRH240419C00060000 | 2024-02-16 4:00PM EDT | 60.00 | 18.21 | 22.00 | 26.00 | 0.00 | - | 2 | 2 | 109.13% |
CRH240419C00065000 | 2024-03-01 10:44AM EDT | 65.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
CRH240419C00067500 | 2024-03-08 4:06PM EDT | 67.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
CRH240419C00070000 | 2024-03-07 11:33AM EDT | 70.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
CRH240419C00072500 | 2024-03-18 3:36PM EDT | 72.50 | 12.00 | 0.00 | 0.00 | +4.80 | +66.67% | 1 | 80 | 0.00% |
CRH240419C00075000 | 2024-03-15 9:30AM EDT | 75.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
CRH240419C00077500 | 2024-03-14 9:43AM EDT | 77.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 0.00% |
CRH240419C00080000 | 2024-03-15 2:46PM EDT | 80.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 103 | 1,173 | 0.00% |
CRH240419C00082500 | 2024-03-15 2:18PM EDT | 82.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
CRH240419C00085000 | 2024-03-18 2:06PM EDT | 85.00 | 2.55 | 0.00 | 0.00 | +0.37 | +16.97% | 399 | 3,506 | 0.78% |
CRH240419C00087500 | 2024-03-18 3:33PM EDT | 87.50 | 1.44 | 0.00 | 0.00 | +0.14 | +10.77% | 379 | 489 | 3.13% |
CRH240419C00090000 | 2024-03-18 2:40PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 557 | 6.25% |
CRH240419C00092500 | 2024-03-18 1:10PM EDT | 92.50 | 0.35 | 0.00 | 0.00 | -0.05 | -12.50% | 2 | 602 | 6.25% |
CRH240419C00110000 | 2024-02-27 10:47AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 220 | 220 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRH240419P00060000 | 2024-02-16 12:17PM EDT | 60.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 122.58% |
CRH240419P00065000 | 2024-03-08 11:32AM EDT | 65.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
CRH240419P00067500 | 2024-03-11 2:42PM EDT | 67.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
CRH240419P00070000 | 2024-03-15 1:37PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,543 | 12.50% |
CRH240419P00072500 | 2024-03-13 1:24PM EDT | 72.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
CRH240419P00075000 | 2024-02-29 10:54AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 12.50% |
CRH240419P00077500 | 2024-03-13 10:50AM EDT | 77.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 3,028 | 6.25% |
CRH240419P00080000 | 2024-03-18 1:13PM EDT | 80.00 | 0.91 | 0.00 | 0.00 | -0.04 | -4.21% | 8 | 112 | 3.13% |
CRH240419P00082500 | 2024-03-18 3:24PM EDT | 82.50 | 1.40 | 0.00 | 0.00 | -0.35 | -20.00% | 2 | 1,094 | 1.56% |
CRH240419P00085000 | 2024-03-15 11:43AM EDT | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
CRH240419P00087500 | 2024-03-13 10:42AM EDT | 87.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |