Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CARR240517C00065000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.15 | 1.05 | 1.15 | +0.10 | +9.52% | 307 | 1,328 | 24.32% |
CARR240621C00065000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 2.43 | 2.35 | 2.45 | +0.03 | +1.25% | 402 | 6,410 | 24.81% |
CARR240920C00065000 | 2024-05-10 3:36PM EDT | 2024-09-20 | 4.74 | 4.60 | 4.80 | +0.44 | +10.23% | 65 | 610 | 28.96% |
CARR241220C00065000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 6.50 | 6.50 | 6.70 | +0.31 | +5.01% | 4 | 189 | 31.69% |
CARR250117C00065000 | 2024-05-10 2:46PM EDT | 2025-01-17 | 6.90 | 6.80 | 7.10 | +0.40 | +6.15% | 21 | 224 | 31.74% |
CARR250620C00065000 | 2024-05-09 3:56PM EDT | 2025-06-20 | 9.70 | 9.30 | 9.50 | +0.60 | +6.59% | 11 | 257 | 33.85% |
CARR260116C00065000 | 2024-05-07 2:14PM EDT | 2026-01-16 | 11.11 | 9.10 | 11.90 | 0.00 | - | 5 | 31 | 34.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CARR240517P00065000 | 2024-05-10 11:10AM EDT | 2024-05-17 | 0.50 | 0.45 | 0.55 | -0.39 | -43.82% | 403 | 342 | 21.49% |
CARR240621P00065000 | 2024-05-10 2:40PM EDT | 2024-06-21 | 1.55 | 1.55 | 1.65 | -0.45 | -22.50% | 66 | 399 | 21.41% |
CARR240920P00065000 | 2024-05-09 1:00PM EDT | 2024-09-20 | 3.60 | 3.10 | 3.30 | 0.00 | - | 2 | 70 | 22.58% |
CARR241220P00065000 | 2024-05-10 3:34PM EDT | 2024-12-20 | 4.40 | 8.60 | 4.50 | -5.70 | -56.44% | 1 | 52 | 23.32% |
CARR250117P00065000 | 2024-05-10 9:34AM EDT | 2025-01-17 | 4.85 | 4.60 | 4.90 | -5.23 | -51.88% | 5 | 6 | 23.84% |
CARR250620P00065000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 6.70 | 6.00 | 7.50 | 0.00 | - | 1 | 2 | 28.34% |
CARR260116P00065000 | 2024-01-22 10:54AM EDT | 2026-01-16 | 11.90 | 13.20 | 13.50 | 0.00 | - | - | 2 | 41.16% |