Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CARR240517C00060000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.60 | 5.10 | 5.70 | +0.20 | +3.70% | 21 | 980 | 53.13% |
CARR240621C00060000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 6.30 | 6.00 | 6.70 | +0.40 | +6.78% | 59 | 7,110 | 38.57% |
CARR240920C00060000 | 2024-05-09 2:03PM EDT | 2024-09-20 | 7.58 | 6.30 | 8.10 | 0.00 | - | 3 | 159 | 32.36% |
CARR241220C00060000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 9.90 | 9.40 | 10.20 | +0.57 | +6.11% | 1 | 357 | 36.49% |
CARR250117C00060000 | 2024-05-10 10:10AM EDT | 2025-01-17 | 10.40 | 9.80 | 11.20 | +0.96 | +10.17% | 100 | 312 | 39.48% |
CARR250620C00060000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 9.30 | 9.50 | 12.40 | 0.00 | - | 1 | 20 | 35.85% |
CARR260116C00060000 | 2024-05-09 11:58AM EDT | 2026-01-16 | 13.81 | 12.50 | 15.80 | 0.00 | - | 1 | 95 | 40.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CARR240517P00060000 | 2024-05-09 2:08PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 400 | 1,057 | 56.54% |
CARR240621P00060000 | 2024-05-10 11:36AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | -0.07 | -16.67% | 13 | 1,169 | 25.00% |
CARR240920P00060000 | 2024-05-10 1:56PM EDT | 2024-09-20 | 1.50 | 1.40 | 1.55 | -0.50 | -25.00% | 620 | 196 | 24.37% |
CARR241220P00060000 | 2024-05-07 10:50AM EDT | 2024-12-20 | 3.10 | 2.45 | 2.60 | 0.00 | - | 1 | 455 | 24.92% |
CARR250117P00060000 | 2024-05-06 3:24PM EDT | 2025-01-17 | 2.79 | 2.70 | 4.80 | -0.75 | -21.19% | 2 | 331 | 34.92% |
CARR250620P00060000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 6.00 | 4.00 | 4.20 | 0.00 | - | 1 | 27 | 25.09% |
CARR260116P00060000 | 2024-05-10 10:25AM EDT | 2026-01-16 | 5.30 | 5.30 | 5.50 | -1.30 | -19.70% | 2 | 24 | 24.60% |