Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBRL240419C00085000 | 2024-03-27 2:36PM EDT | 2024-04-19 | 0.10 | 0.10 | 0.15 | 0.00 | - | 3 | 771 | 38.28% |
CBRL240517C00085000 | 2024-03-18 11:37AM EDT | 2024-05-17 | 0.85 | 0.05 | 0.65 | +0.73 | +608.33% | 16 | 1 | 36.43% |
CBRL240621C00085000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 1.45 | 1.35 | 1.55 | -0.05 | -3.33% | 203 | 481 | 37.70% |
CBRL240920C00085000 | 2024-03-27 12:44PM EDT | 2024-09-20 | 3.72 | 3.20 | 3.40 | +0.72 | +24.00% | 2 | 142 | 37.24% |
CBRL241115C00085000 | 2024-03-06 12:12PM EDT | 2024-11-15 | 3.50 | 4.00 | 4.30 | 0.00 | - | 1 | 32 | 36.71% |
CBRL250117C00085000 | 2024-03-25 12:52PM EDT | 2025-01-17 | 2.70 | 5.00 | 5.30 | 0.00 | - | 8 | 30 | 36.62% |
CBRL250718C00085000 | 2024-02-20 10:44AM EDT | 2025-07-18 | 7.70 | 4.20 | 7.40 | 0.00 | - | 1 | 1 | 35.32% |
CBRL260116C00085000 | 2024-03-20 3:25PM EDT | 2026-01-16 | 6.60 | 6.90 | 9.40 | 0.00 | - | 2 | 4 | 35.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBRL240419P00085000 | 2024-03-28 9:43AM EDT | 2024-04-19 | 13.65 | 11.60 | 15.50 | -0.65 | -4.55% | 1 | 1 | 68.90% |
CBRL240621P00085000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 14.50 | 14.20 | 15.30 | -6.50 | -30.95% | 4 | 390 | 50.64% |
CBRL240920P00085000 | 2024-03-28 9:43AM EDT | 2024-09-20 | 16.10 | 15.90 | 16.60 | +0.20 | +1.26% | 9 | 42 | 42.32% |
CBRL241115P00085000 | 2024-03-19 1:56PM EDT | 2024-11-15 | 22.75 | 17.30 | 17.90 | 0.00 | - | 2 | 3 | 42.81% |
CBRL250117P00085000 | 2024-03-20 2:48PM EDT | 2025-01-17 | 22.00 | 16.70 | 19.10 | 0.00 | - | 1 | 15 | 42.71% |
CBRL260116P00085000 | 2024-02-28 12:44PM EDT | 2026-01-16 | 26.50 | 23.20 | 24.60 | 0.00 | - | 1 | 34 | 42.79% |