Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240517C00085000 | 2024-04-23 10:47AM EDT | 2024-05-17 | 19.80 | 20.40 | 21.10 | -19.20 | -49.23% | 2 | 4 | 95.65% |
CAR240816C00085000 | 2024-03-14 1:16PM EDT | 2024-08-16 | 32.45 | 34.00 | 37.40 | 0.00 | - | 1 | 8 | 125.49% |
CAR250117C00085000 | 2024-04-11 11:18AM EDT | 2025-01-17 | 44.92 | 32.30 | 33.50 | 0.00 | - | 2 | 9 | 72.64% |
CAR260116C00085000 | 2024-03-27 2:21PM EDT | 2026-01-16 | 58.20 | 42.00 | 45.20 | 0.00 | - | 2 | 1 | 71.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240426P00085000 | 2024-04-23 12:07PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 15 | 1 | 122.95% |
CAR240503P00085000 | 2024-04-17 10:58AM EDT | 2024-05-03 | 0.45 | 1.65 | 1.80 | 0.00 | - | 12 | 14 | 115.48% |
CAR240510P00085000 | 2024-04-23 11:21AM EDT | 2024-05-10 | 1.88 | 1.80 | 2.10 | -0.27 | -12.56% | 1 | 9 | 94.43% |
CAR240517P00085000 | 2024-04-22 9:45AM EDT | 2024-05-17 | 2.65 | 2.25 | 2.45 | 0.00 | - | 2 | 61 | 86.18% |
CAR240531P00085000 | 2024-04-12 3:34PM EDT | 2024-05-31 | 1.50 | 2.80 | 3.10 | 0.00 | - | - | 1 | 75.83% |
CAR240621P00085000 | 2024-04-23 10:54AM EDT | 2024-06-21 | 3.90 | 3.60 | 3.90 | -0.60 | -13.33% | 10 | 22 | 68.07% |
CAR240816P00085000 | 2024-04-19 2:33PM EDT | 2024-08-16 | 7.00 | 6.40 | 6.70 | 0.00 | - | 1 | 152 | 65.08% |
CAR241115P00085000 | 2024-04-23 12:38PM EDT | 2024-11-15 | 9.70 | 9.70 | 10.10 | -1.11 | -10.27% | 1 | 18 | 62.26% |
CAR250117P00085000 | 2024-04-18 2:30PM EDT | 2025-01-17 | 12.22 | 11.30 | 11.70 | 0.00 | - | 4 | 169 | 60.05% |
CAR251219P00085000 | 2024-03-08 12:31PM EDT | 2025-12-19 | 16.10 | 13.60 | 15.60 | 0.00 | - | 4 | 26 | 49.49% |
CAR260116P00085000 | 2024-02-23 4:46PM EDT | 2026-01-16 | 18.40 | 15.90 | 17.00 | 0.00 | - | 15 | 15 | 50.29% |
CAR261218P00085000 | 2024-02-26 11:31AM EDT | 2026-12-18 | 21.32 | 18.30 | 20.80 | 0.00 | - | 2,000 | 202 | 48.58% |