Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBRL240419C00065000 | 2024-04-17 11:00AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 351 | 98.44% |
CBRL240517C00065000 | 2024-04-18 11:40AM EDT | 2024-05-17 | 0.45 | 0.40 | 0.45 | -0.20 | -30.77% | 17 | 166 | 45.95% |
CBRL240621C00065000 | 2024-04-18 12:36PM EDT | 2024-06-21 | 1.35 | 1.30 | 1.45 | -0.40 | -22.86% | 12 | 223 | 47.02% |
CBRL240920C00065000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 3.22 | 3.00 | 3.20 | -0.13 | -3.88% | 65 | 38 | 44.28% |
CBRL241115C00065000 | 2024-04-15 12:56PM EDT | 2024-11-15 | 6.05 | 3.70 | 4.00 | 0.00 | - | 6 | 249 | 43.03% |
CBRL250117C00065000 | 2024-04-17 2:43PM EDT | 2025-01-17 | 5.18 | 4.40 | 4.80 | 0.00 | - | 5 | 263 | 42.10% |
CBRL250718C00065000 | 2024-03-25 3:09PM EDT | 2025-07-18 | 10.80 | 6.10 | 6.50 | 0.00 | - | 2 | 6 | 39.64% |
CBRL260116C00065000 | 2024-04-16 2:58PM EDT | 2026-01-16 | 9.85 | 7.20 | 7.90 | 0.00 | - | 1 | 42 | 38.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBRL240419P00065000 | 2024-04-18 11:35AM EDT | 2024-04-19 | 8.80 | 9.30 | 9.60 | -0.51 | -5.48% | 6 | 174 | 50.00% |
CBRL240517P00065000 | 2024-04-18 10:59AM EDT | 2024-05-17 | 9.00 | 9.10 | 9.90 | -0.08 | -0.88% | 5 | 59 | 45.95% |
CBRL240621P00065000 | 2024-04-18 10:04AM EDT | 2024-06-21 | 10.20 | 10.20 | 10.60 | +0.15 | +1.49% | 1 | 232 | 42.82% |
CBRL240920P00065000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 9.70 | 12.40 | 12.90 | 0.00 | - | 1 | 470 | 46.16% |
CBRL241115P00065000 | 2024-04-15 9:47AM EDT | 2024-11-15 | 10.98 | 13.80 | 14.20 | 0.00 | - | 1 | 289 | 47.67% |
CBRL250117P00065000 | 2024-04-15 9:32AM EDT | 2025-01-17 | 12.68 | 14.90 | 15.30 | 0.00 | - | 1 | 163 | 47.71% |
CBRL250718P00065000 | 2024-04-17 10:10AM EDT | 2025-07-18 | 16.10 | 16.90 | 17.70 | 0.00 | - | 1 | 17 | 46.75% |
CBRL260116P00065000 | 2024-04-17 11:56AM EDT | 2026-01-16 | 18.70 | 19.40 | 20.30 | 0.00 | - | 19 | 23 | 48.42% |