Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CART240816C00025000 | 2024-06-06 1:35PM EDT | 25.00 | 9.00 | 6.80 | 8.60 | 0.00 | - | 5 | 6 | 69.63% |
CART240816C00026000 | 2024-05-09 12:19PM EDT | 26.00 | 11.50 | 7.30 | 7.90 | 0.00 | - | 1 | 1 | 91.65% |
CART240816C00027000 | 2024-06-05 11:56AM EDT | 27.00 | 4.69 | 5.50 | 5.70 | 0.00 | - | 2 | 12 | 50.68% |
CART240816C00028000 | 2024-06-24 9:49AM EDT | 28.00 | 4.30 | 4.70 | 4.80 | 0.00 | - | 22 | 103 | 49.90% |
CART240816C00029000 | 2024-06-24 10:37AM EDT | 29.00 | 3.69 | 3.90 | 4.10 | 0.00 | - | 3 | 109 | 50.39% |
CART240816C00030000 | 2024-07-01 9:53AM EDT | 30.00 | 3.10 | 3.30 | 3.40 | 0.00 | - | 1 | 119 | 49.12% |
CART240816C00031000 | 2024-06-27 12:20PM EDT | 31.00 | 2.70 | 2.65 | 2.80 | 0.00 | - | 17 | 174 | 48.71% |
CART240816C00032000 | 2024-06-28 3:50PM EDT | 32.00 | 2.00 | 2.15 | 2.20 | -0.25 | -11.11% | 10 | 525 | 46.73% |
CART240816C00033000 | 2024-06-28 12:46PM EDT | 33.00 | 1.43 | 1.70 | 1.75 | 0.00 | - | 2 | 471 | 46.48% |
CART240816C00034000 | 2024-06-27 2:35PM EDT | 34.00 | 1.20 | 1.30 | 1.35 | 0.00 | - | 2 | 455 | 45.75% |
CART240816C00035000 | 2024-07-01 10:52AM EDT | 35.00 | 0.80 | 0.95 | 1.05 | +0.02 | +2.56% | 1 | 5,792 | 45.85% |
CART240816C00036000 | 2024-07-01 12:07PM EDT | 36.00 | 0.74 | 0.70 | 0.75 | -0.02 | -2.63% | 3 | 919 | 44.39% |
CART240816C00037000 | 2024-06-28 10:38AM EDT | 37.00 | 0.45 | 0.50 | 0.55 | 0.00 | - | 7 | 890 | 44.04% |
CART240816C00038000 | 2024-06-26 11:21AM EDT | 38.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 1 | 485 | 45.61% |
CART240816C00039000 | 2024-06-25 3:16PM EDT | 39.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | 11 | 553 | 46.29% |
CART240816C00040000 | 2024-06-25 9:30AM EDT | 40.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 209 | 45.90% |
CART240816C00041000 | 2024-06-21 3:33PM EDT | 41.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 778 | 46.97% |
CART240816C00042000 | 2024-06-06 1:14PM EDT | 42.00 | 0.34 | 0.05 | 0.20 | 0.00 | - | 10 | 49 | 50.29% |
CART240816C00043000 | 2024-06-20 9:30AM EDT | 43.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 11 | 88 | 53.52% |
CART240816C00044000 | 2024-06-20 9:39AM EDT | 44.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1,000 | 1,011 | 53.32% |
CART240816C00045000 | 2024-04-22 3:43PM EDT | 45.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
CART240816C00046000 | 2024-04-23 1:25PM EDT | 46.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
CART240816C00047000 | 2024-05-08 9:45AM EDT | 47.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 1 | 77 | 76.56% |
CART240816C00048000 | 2024-06-21 1:44PM EDT | 48.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 7 | 4 | 79.49% |
CART240816C00049000 | 2024-04-19 10:05AM EDT | 49.00 | 1.25 | 0.10 | 0.20 | 0.00 | - | 19 | 19 | 66.99% |
CART240816C00050000 | 2024-04-16 9:30AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
CART240816C00055000 | 2024-06-26 1:04PM EDT | 55.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 98.05% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CART240816P00020000 | 2024-05-17 3:32PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.83% |
CART240816P00025000 | 2024-06-11 11:23AM EDT | 25.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 4 | 111 | 50.78% |
CART240816P00026000 | 2024-06-20 10:31AM EDT | 26.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 49.81% |
CART240816P00027000 | 2024-06-24 2:12PM EDT | 27.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 1 | 65 | 47.36% |
CART240816P00028000 | 2024-07-01 10:30AM EDT | 28.00 | 0.60 | 0.50 | 0.60 | +0.15 | +33.33% | 1 | 114 | 47.27% |
CART240816P00029000 | 2024-07-01 9:30AM EDT | 29.00 | 0.75 | 0.70 | 0.80 | +0.12 | +19.05% | 2 | 347 | 45.36% |
CART240816P00030000 | 2024-06-28 3:59PM EDT | 30.00 | 1.00 | 1.05 | 1.10 | 0.00 | - | 7 | 401 | 44.63% |
CART240816P00031000 | 2024-06-28 12:19PM EDT | 31.00 | 1.85 | 1.40 | 1.50 | 0.00 | - | 8 | 340 | 44.53% |
CART240816P00032000 | 2024-06-28 1:29PM EDT | 32.00 | 2.05 | 1.85 | 1.95 | 0.00 | - | 7 | 809 | 43.80% |
CART240816P00033000 | 2024-06-27 12:41PM EDT | 33.00 | 2.50 | 2.35 | 2.50 | 0.00 | - | 4 | 879 | 43.56% |
CART240816P00034000 | 2024-06-25 2:17PM EDT | 34.00 | 2.61 | 2.95 | 3.10 | 0.00 | - | 20 | 799 | 42.73% |
CART240816P00035000 | 2024-06-28 9:44AM EDT | 35.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 9 | 485 | 42.58% |
CART240816P00036000 | 2024-06-24 9:44AM EDT | 36.00 | 5.30 | 4.40 | 4.90 | 0.00 | - | 1 | 0 | 51.22% |
CART240816P00037000 | 2024-06-11 10:43AM EDT | 37.00 | 4.20 | 5.20 | 5.40 | 0.00 | - | 17 | 0 | 42.97% |
CART240816P00038000 | 2024-06-18 10:31AM EDT | 38.00 | 5.00 | 5.90 | 6.40 | 0.00 | - | 4 | 0 | 47.75% |
CART240816P00039000 | 2024-05-23 10:06AM EDT | 39.00 | 6.60 | 5.60 | 9.40 | 0.00 | - | 17 | 362 | 55.57% |
CART240816P00040000 | 2024-06-12 2:00PM EDT | 40.00 | 6.50 | 7.90 | 9.50 | 0.00 | - | 2 | 188 | 66.21% |
CART240816P00041000 | 2024-04-12 3:03PM EDT | 41.00 | 6.00 | 6.90 | 7.30 | 0.00 | - | 4 | 74 | 0.00% |
CART240816P00042000 | 2024-04-10 2:06PM EDT | 42.00 | 6.10 | 7.70 | 9.30 | 0.00 | - | - | 58 | 0.00% |
CART240816P00043000 | 2024-04-19 12:39PM EDT | 43.00 | 9.00 | 8.70 | 9.60 | 0.00 | - | 1 | 126 | 0.00% |
CART240816P00044000 | 2024-05-15 11:50AM EDT | 44.00 | 11.70 | 11.20 | 12.50 | 0.00 | - | 3 | 0 | 75.59% |
CART240816P00045000 | 2024-04-11 1:42PM EDT | 45.00 | 8.30 | 10.20 | 11.30 | 0.00 | - | 56 | 90 | 0.00% |
CART240816P00046000 | 2024-05-15 11:55AM EDT | 46.00 | 13.60 | 11.60 | 14.30 | 0.00 | - | 1 | 0 | 74.12% |
CART240816P00047000 | 2024-04-18 9:53AM EDT | 47.00 | 11.70 | 10.50 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
CART240816P00048000 | 2024-04-09 1:15PM EDT | 48.00 | 10.70 | 12.00 | 13.90 | 0.00 | - | 2 | 3 | 0.00% |
CART240816P00049000 | 2024-04-18 10:17AM EDT | 49.00 | 13.40 | 14.20 | 16.40 | 0.00 | - | 9 | 0 | 0.00% |
CART240816P00050000 | 2024-04-16 9:52AM EDT | 50.00 | 13.90 | 16.10 | 18.50 | 0.00 | - | - | 0 | 94.92% |