Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAG260116C00015000 | 2024-04-29 9:30AM EDT | 15.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
CAG260116C00018000 | 2024-06-24 1:32PM EDT | 18.00 | 11.36 | 8.00 | 13.00 | 0.00 | - | 5 | 6 | 58.70% |
CAG260116C00020000 | 2024-06-27 1:19PM EDT | 20.00 | 8.62 | 8.40 | 9.10 | 0.00 | - | 5 | 51 | 28.05% |
CAG260116C00023000 | 2024-06-14 10:08AM EDT | 23.00 | 6.34 | 5.60 | 8.50 | 0.00 | - | 2 | 85 | 42.63% |
CAG260116C00025000 | 2024-06-28 9:40AM EDT | 25.00 | 4.70 | 4.60 | 4.90 | +0.10 | +2.17% | 1 | 118 | 21.73% |
CAG260116C00027000 | 2024-06-27 9:51AM EDT | 27.00 | 3.50 | 2.60 | 3.70 | 0.00 | - | 1 | 198 | 21.39% |
CAG260116C00030000 | 2024-06-24 3:38PM EDT | 30.00 | 2.69 | 2.00 | 3.00 | 0.00 | - | 46 | 304 | 25.88% |
CAG260116C00032000 | 2024-06-27 11:58AM EDT | 32.00 | 1.45 | 1.40 | 1.60 | 0.00 | - | 23 | 260 | 20.50% |
CAG260116C00035000 | 2024-06-28 12:18PM EDT | 35.00 | 0.75 | 0.70 | 1.05 | -0.04 | -5.06% | 5 | 367 | 21.51% |
CAG260116C00037000 | 2024-06-14 10:49AM EDT | 37.00 | 0.57 | 0.45 | 0.85 | 0.00 | - | 18 | 77 | 22.61% |
CAG260116C00040000 | 2024-06-27 3:47PM EDT | 40.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 15 | 99 | 21.09% |
CAG260116C00042000 | 2024-06-13 12:30PM EDT | 42.00 | 0.24 | 0.10 | 0.30 | 0.00 | - | 1 | 12 | 21.58% |
CAG260116C00045000 | 2024-06-14 2:33PM EDT | 45.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 17 | 24.29% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAG260116P00015000 | 2024-06-04 3:54PM EDT | 15.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 2 | 154 | 42.77% |
CAG260116P00018000 | 2024-05-06 3:09PM EDT | 18.00 | 0.34 | 0.10 | 0.40 | 0.00 | - | 1 | 40 | 29.10% |
CAG260116P00020000 | 2024-06-26 3:32PM EDT | 20.00 | 0.50 | 0.40 | 1.85 | 0.00 | - | 1 | 139 | 42.24% |
CAG260116P00023000 | 2024-06-28 10:02AM EDT | 23.00 | 1.05 | 0.95 | 1.05 | +0.05 | +5.00% | 3 | 113 | 23.83% |
CAG260116P00025000 | 2024-06-14 11:55AM EDT | 25.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 5 | 136 | 22.79% |
CAG260116P00027000 | 2024-06-26 2:24PM EDT | 27.00 | 2.20 | 1.60 | 4.50 | 0.00 | - | 1 | 201 | 38.04% |
CAG260116P00030000 | 2024-06-24 12:50PM EDT | 30.00 | 3.18 | 3.50 | 4.90 | 0.00 | - | 5 | 171 | 28.19% |
CAG260116P00032000 | 2024-05-28 1:37PM EDT | 32.00 | 4.10 | 4.80 | 5.10 | 0.00 | - | 3 | 14 | 19.93% |
CAG260116P00035000 | 2024-06-11 11:02AM EDT | 35.00 | 6.70 | 5.00 | 9.50 | 0.00 | - | 2 | 48 | 36.08% |
CAG260116P00037000 | 2024-04-16 12:53PM EDT | 37.00 | 7.91 | 6.80 | 9.50 | 0.00 | - | - | 20 | 23.34% |
CAG260116P00040000 | 2024-05-15 9:52AM EDT | 40.00 | 9.10 | 9.10 | 13.90 | 0.00 | - | 31 | 41 | 39.34% |