Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CARR240517C00050000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 16.10 | 13.50 | 17.40 | +3.80 | +30.89% | 2 | 4 | 225.49% |
CARR240621C00050000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 12.30 | 15.60 | 16.10 | 0.00 | - | 6 | 1,175 | 54.93% |
CARR240920C00050000 | 2024-04-26 2:45PM EDT | 2024-09-20 | 12.10 | 14.80 | 18.10 | 0.00 | - | 2 | 8 | 58.86% |
CARR241220C00050000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 16.10 | 15.50 | 17.70 | 0.00 | - | 3 | 60 | 42.26% |
CARR250117C00050000 | 2024-05-03 9:56AM EDT | 2025-01-17 | 15.00 | 15.80 | 17.80 | 0.00 | - | 1 | 148 | 40.59% |
CARR250620C00050000 | 2024-04-30 10:13AM EDT | 2025-06-20 | 18.00 | 17.00 | 19.40 | 0.00 | - | 1 | 4 | 40.67% |
CARR260116C00050000 | 2024-05-06 3:50PM EDT | 2026-01-16 | 19.65 | 18.20 | 21.20 | 0.00 | - | 4 | 56 | 40.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CARR240517P00050000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,509 | 85.16% |
CARR240621P00050000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 0.28 | 0.05 | 0.20 | +0.18 | +180.00% | 1 | 6,378 | 48.63% |
CARR240920P00050000 | 2024-05-10 3:50PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 9 | 249 | 29.79% |
CARR241220P00050000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 0.90 | 0.55 | 0.65 | 0.00 | - | 5 | 380 | 27.91% |
CARR250117P00050000 | 2024-04-16 10:08AM EDT | 2025-01-17 | 0.78 | 0.70 | 0.85 | -2.51 | -76.29% | 5 | 236 | 28.47% |
CARR260116P00050000 | 2024-05-09 12:08PM EDT | 2026-01-16 | 2.37 | 2.35 | 2.55 | -0.18 | -7.06% | 1 | 29 | 27.14% |