Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CB240419C00270000 | 2024-03-28 11:37AM EDT | 2024-04-19 | 0.50 | 0.55 | 0.70 | +0.02 | +4.17% | 2 | 143 | 15.37% |
CB240517C00270000 | 2024-03-28 2:54PM EDT | 2024-05-17 | 3.40 | 3.20 | 3.50 | +0.30 | +9.68% | 6 | 1,775 | 19.85% |
CB240621C00270000 | 2024-03-28 3:22PM EDT | 2024-06-21 | 5.60 | 5.20 | 5.50 | +0.60 | +12.00% | 11 | 220 | 19.66% |
CB240816C00270000 | 2024-03-28 2:28PM EDT | 2024-08-16 | 8.60 | 8.50 | 8.80 | +2.37 | +38.04% | 4 | 44 | 20.66% |
CB241018C00270000 | 2024-02-06 11:19AM EDT | 2024-10-18 | 8.41 | 5.90 | 7.80 | 0.00 | - | 3 | 4 | 15.83% |
CB241115C00270000 | 2024-03-08 1:14PM EDT | 2024-11-15 | 9.45 | 12.40 | 13.80 | 0.00 | - | 5 | 6 | 22.29% |
CB241220C00270000 | 2024-03-13 12:30PM EDT | 2024-12-20 | 16.20 | 13.30 | 15.70 | 0.00 | - | 5 | 444 | 22.94% |
CB250117C00270000 | 2024-03-28 10:35AM EDT | 2025-01-17 | 16.20 | 16.30 | 17.00 | +0.45 | +2.86% | 1 | 118 | 23.23% |
CB260116C00270000 | 2024-03-19 11:37AM EDT | 2026-01-16 | 31.05 | 28.60 | 32.40 | 0.00 | - | 1 | 5 | 26.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CB240517P00270000 | 2024-03-19 12:25PM EDT | 2024-05-17 | 12.90 | 12.20 | 14.50 | 0.00 | - | 1 | 1 | 20.25% |
CB240621P00270000 | 2024-03-25 9:36AM EDT | 2024-06-21 | 15.74 | 13.20 | 14.40 | 0.00 | - | 1 | 1 | 15.31% |
CB240816P00270000 | 2024-02-05 11:08AM EDT | 2024-08-16 | 23.84 | 22.60 | 23.40 | 0.00 | - | - | 1 | 26.61% |
CB241220P00270000 | 2023-11-16 12:36PM EDT | 2024-12-20 | 47.80 | 48.00 | 53.00 | 0.00 | - | 1 | 1 | 50.09% |
CB250117P00270000 | 2024-03-28 12:51PM EDT | 2025-01-17 | 19.70 | 19.30 | 19.80 | -1.50 | -7.08% | 14 | 41 | 14.45% |