Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CB240419C00220000 | 2024-03-13 11:13AM EDT | 220.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 0.00% |
CB240419C00230000 | 2024-03-15 9:57AM EDT | 230.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
CB240419C00235000 | 2024-03-22 2:48PM EDT | 235.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
CB240419C00240000 | 2024-03-27 10:01AM EDT | 240.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 50 | 35 | 0.00% |
CB240419C00245000 | 2024-03-21 2:30PM EDT | 245.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
CB240419C00250000 | 2024-03-27 12:05PM EDT | 250.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
CB240419C00255000 | 2024-03-27 3:45PM EDT | 255.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 15 | 520 | 0.00% |
CB240419C00260000 | 2024-03-27 3:49PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 70 | 258 | 0.78% |
CB240419C00265000 | 2024-03-27 3:59PM EDT | 265.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 312 | 3.13% |
CB240419C00270000 | 2024-03-26 3:56PM EDT | 270.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
CB240419C00275000 | 2024-03-20 12:39PM EDT | 275.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
CB240419C00280000 | 2024-03-26 1:05PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CB240419P00185000 | 2024-02-20 12:15PM EDT | 185.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 11 | 72.75% |
CB240419P00190000 | 2024-02-23 12:03PM EDT | 190.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 69.48% |
CB240419P00200000 | 2024-03-11 10:02AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
CB240419P00210000 | 2024-03-27 12:03PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
CB240419P00220000 | 2024-03-25 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
CB240419P00225000 | 2024-03-13 3:59PM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
CB240419P00230000 | 2024-03-19 3:17PM EDT | 230.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 12.50% |
CB240419P00235000 | 2024-03-26 2:32PM EDT | 235.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 6.25% |
CB240419P00240000 | 2024-03-26 11:05AM EDT | 240.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
CB240419P00245000 | 2024-03-27 3:24PM EDT | 245.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 633 | 6.25% |
CB240419P00250000 | 2024-03-27 3:26PM EDT | 250.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 262 | 3.13% |
CB240419P00255000 | 2024-03-27 11:07AM EDT | 255.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 108 | 252 | 1.56% |
CB240419P00260000 | 2024-03-27 10:30AM EDT | 260.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 118 | 0.00% |
CB240419P00265000 | 2024-03-22 2:31PM EDT | 265.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |