Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240419C00090000 | 2024-03-08 10:30AM EDT | 2024-04-19 | 25.00 | 31.50 | 34.80 | 0.00 | - | 1 | 2 | 85.40% |
CAR240517C00090000 | 2024-03-26 3:00PM EDT | 2024-05-17 | 31.46 | 33.80 | 36.00 | 0.00 | - | 4 | 18 | 80.64% |
CAR240816C00090000 | 2024-03-28 9:31AM EDT | 2024-08-16 | 40.50 | 38.20 | 39.80 | +4.70 | +13.13% | 1 | 17 | 70.92% |
CAR250117C00090000 | 2024-02-13 4:59PM EDT | 2025-01-17 | 51.45 | 33.50 | 34.80 | 0.00 | - | 2 | 22 | 32.72% |
CAR251219C00090000 | 2023-04-28 9:30AM EDT | 2025-12-19 | 111.50 | 95.40 | 100.50 | 0.00 | - | 1 | 1 | 180.79% |
CAR260116C00090000 | 2024-03-27 2:21PM EDT | 2026-01-16 | 55.60 | 55.50 | 58.30 | 0.00 | - | 2 | 2 | 70.72% |
CAR261218C00090000 | 2024-02-20 2:27PM EDT | 2026-12-18 | 49.75 | 54.50 | 59.50 | 0.00 | - | - | 1 | 57.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240405P00090000 | 2024-03-15 9:41AM EDT | 2024-04-05 | 0.40 | 0.00 | 1.30 | 0.00 | - | 20 | 20 | 139.75% |
CAR240412P00090000 | 2024-03-22 10:02AM EDT | 2024-04-12 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 85.55% |
CAR240419P00090000 | 2024-03-28 1:36PM EDT | 2024-04-19 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 9 | 78 | 61.82% |
CAR240517P00090000 | 2024-03-26 2:13PM EDT | 2024-05-17 | 1.85 | 1.35 | 1.50 | 0.00 | - | 6 | 105 | 68.29% |
CAR240816P00090000 | 2024-03-27 12:34PM EDT | 2024-08-16 | 5.04 | 4.50 | 5.00 | 0.00 | - | 2 | 58 | 61.65% |
CAR241115P00090000 | 2024-03-27 12:45PM EDT | 2024-11-15 | 7.93 | 7.40 | 7.80 | 0.00 | - | 2 | 2 | 59.40% |
CAR250117P00090000 | 2024-03-27 1:06PM EDT | 2025-01-17 | 9.60 | 8.90 | 9.50 | 0.00 | - | 1 | 395 | 57.99% |
CAR251219P00090000 | 2024-03-13 10:57AM EDT | 2025-12-19 | 18.15 | 15.70 | 16.80 | 0.00 | - | 10 | 145 | 54.91% |
CAR260116P00090000 | 2024-03-20 2:00PM EDT | 2026-01-16 | 18.20 | 16.30 | 17.20 | 0.00 | - | 20 | 28 | 54.77% |
CAR261218P00090000 | 2024-03-08 3:51PM EDT | 2026-12-18 | 24.00 | 18.50 | 21.80 | 0.00 | - | 3 | 2 | 50.31% |