Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240328C00120000 | 2024-03-28 3:46PM EDT | 2024-03-28 | 2.64 | 1.60 | 4.10 | -0.56 | -17.50% | 48 | 247 | 106.40% |
CAR240405C00120000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 4.30 | 4.20 | 4.50 | +0.15 | +3.61% | 14 | 68 | 41.04% |
CAR240412C00120000 | 2024-03-28 11:40AM EDT | 2024-04-12 | 6.13 | 5.60 | 6.10 | +1.36 | +28.51% | 10 | 30 | 47.12% |
CAR240419C00120000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 7.20 | 6.80 | 7.10 | +0.50 | +7.46% | 13 | 442 | 47.69% |
CAR240426C00120000 | 2024-03-28 11:53AM EDT | 2024-04-26 | 9.29 | 7.80 | 9.10 | +1.71 | +22.56% | 1 | 7 | 51.64% |
CAR240517C00120000 | 2024-03-28 1:57PM EDT | 2024-05-17 | 12.90 | 12.90 | 13.10 | -0.70 | -5.15% | 6 | 123 | 65.04% |
CAR240816C00120000 | 2024-03-28 10:49AM EDT | 2024-08-16 | 19.80 | 19.90 | 20.50 | +1.28 | +6.91% | 1 | 211 | 63.20% |
CAR241115C00120000 | 2024-03-27 3:57PM EDT | 2024-11-15 | 26.40 | 25.20 | 26.30 | 0.00 | - | 1 | 10 | 64.09% |
CAR250117C00120000 | 2024-03-27 2:21PM EDT | 2025-01-17 | 27.50 | 27.90 | 28.90 | 0.00 | - | 1 | 181 | 63.18% |
CAR260116C00120000 | 2024-03-13 1:41PM EDT | 2026-01-16 | 35.50 | 41.50 | 43.30 | 0.00 | - | 10 | 14 | 65.32% |
CAR261218C00120000 | 2024-03-26 10:04AM EDT | 2026-12-18 | 46.60 | 48.50 | 52.50 | 0.00 | - | 1 | 1 | 64.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240328P00120000 | 2024-03-28 12:43PM EDT | 2024-03-28 | 0.07 | 0.00 | 0.05 | -0.25 | -78.12% | 277 | 39 | 26.17% |
CAR240405P00120000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 1.40 | 1.60 | 1.85 | -1.10 | -44.00% | 21 | 25 | 38.40% |
CAR240412P00120000 | 2024-03-28 10:15AM EDT | 2024-04-12 | 2.90 | 2.45 | 3.70 | -1.70 | -36.96% | 1 | 38 | 47.73% |
CAR240419P00120000 | 2024-03-28 3:34PM EDT | 2024-04-19 | 3.80 | 3.90 | 4.20 | -0.40 | -9.52% | 4 | 110 | 44.02% |
CAR240426P00120000 | 2024-03-26 2:49PM EDT | 2024-04-26 | 7.10 | 4.90 | 5.80 | 0.00 | - | 2 | 2 | 50.26% |
CAR240503P00120000 | 2024-03-27 2:39PM EDT | 2024-05-03 | 9.10 | 7.30 | 8.60 | 0.00 | - | 10 | 12 | 59.36% |
CAR240517P00120000 | 2024-03-28 10:37AM EDT | 2024-05-17 | 9.90 | 9.50 | 9.80 | -0.40 | -3.88% | 1 | 140 | 60.07% |
CAR240816P00120000 | 2024-03-25 10:44AM EDT | 2024-08-16 | 17.60 | 14.90 | 15.60 | 0.00 | - | 3 | 74 | 54.81% |
CAR250117P00120000 | 2024-03-27 11:25AM EDT | 2025-01-17 | 21.90 | 21.00 | 21.60 | 0.00 | - | 1 | 79 | 52.17% |
CAR251219P00120000 | 2024-03-18 11:34AM EDT | 2025-12-19 | 35.02 | 29.30 | 30.70 | 0.00 | - | 1 | 7 | 51.12% |
CAR260116P00120000 | 2024-03-27 12:29PM EDT | 2026-01-16 | 30.90 | 29.30 | 31.20 | 0.00 | - | 1 | 5 | 50.84% |
CAR261218P00120000 | 2024-02-20 1:09PM EDT | 2026-12-18 | 38.10 | 34.50 | 39.50 | 0.00 | - | 10 | 19 | 52.60% |