Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCI240419C00045000 | 2024-03-13 3:42PM EDT | 45.00 | 65.30 | 49.10 | 54.00 | 0.00 | - | 1 | 0 | 781.84% |
CCI240419C00060000 | 2024-03-15 3:11PM EDT | 60.00 | 46.50 | 35.00 | 38.20 | 0.00 | - | 12 | 3 | 535.35% |
CCI240419C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.30 | 46.20 | 51.00 | 0.00 | - | 400 | 0 | 1,214.06% |
CCI240419C00070000 | 2024-03-20 3:34PM EDT | 70.00 | 34.60 | 20.80 | 25.30 | 0.00 | - | 6 | 0 | 50.00% |
CCI240419C00075000 | 2024-03-13 2:42PM EDT | 75.00 | 34.74 | 19.50 | 24.00 | 0.00 | - | 2,280 | 0 | 341.80% |
CCI240419C00080000 | 2024-04-10 3:26PM EDT | 80.00 | 17.27 | 11.10 | 14.90 | 0.00 | - | 1 | 2 | 203.71% |
CCI240419C00085000 | 2024-04-17 3:58PM EDT | 85.00 | 9.40 | 7.00 | 8.50 | -16.60 | -63.85% | 3 | 0 | 87.70% |
CCI240419C00090000 | 2024-04-17 3:56PM EDT | 90.00 | 3.90 | 3.80 | 4.30 | -1.10 | -22.00% | 7 | 7 | 66.36% |
CCI240419C00092500 | 2024-04-17 3:59PM EDT | 92.50 | 2.36 | 2.25 | 2.50 | -0.74 | -23.87% | 107 | 23 | 62.26% |
CCI240419C00095000 | 2024-04-17 3:59PM EDT | 95.00 | 1.25 | 1.25 | 1.35 | -0.45 | -26.47% | 429 | 260 | 62.79% |
CCI240419C00097500 | 2024-04-17 3:59PM EDT | 97.50 | 0.60 | 0.55 | 0.70 | -0.25 | -29.41% | 444 | 355 | 62.70% |
CCI240419C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.29 | 0.00 | 0.30 | -0.12 | -29.27% | 524 | 629 | 54.20% |
CCI240419C00105000 | 2024-04-17 3:58PM EDT | 105.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 135 | 2,080 | 71.09% |
CCI240419C00110000 | 2024-04-17 3:06PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 627 | 3,270 | 79.69% |
CCI240419C00115000 | 2024-04-17 2:09PM EDT | 115.00 | 0.10 | 0.00 | 0.55 | +0.05 | +100.00% | 1 | 4,393 | 141.80% |
CCI240419C00120000 | 2024-04-17 10:52AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 41 | 1,885 | 114.06% |
CCI240419C00125000 | 2024-04-17 2:00PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,124 | 129.69% |
CCI240419C00130000 | 2024-04-16 2:57PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,190 | 145.31% |
CCI240419C00135000 | 2024-04-11 11:11AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 329 | 159.38% |
CCI240419C00140000 | 2024-04-11 12:31PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 124 | 171.88% |
CCI240419C00145000 | 2023-12-14 4:51PM EDT | 145.00 | 0.58 | 0.00 | 0.60 | 0.00 | - | 15 | 27 | 257.81% |
CCI240419C00150000 | 2024-01-24 11:29AM EDT | 150.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 283.98% |
CCI240419C00155000 | 2023-12-19 11:24AM EDT | 155.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 23 | 259.38% |
CCI240419C00160000 | 2024-01-03 11:05AM EDT | 160.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 313.67% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCI240419P00045000 | 2024-01-31 3:42PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
CCI240419P00055000 | 2024-01-04 2:41PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 336.72% |
CCI240419P00060000 | 2023-10-19 10:40AM EDT | 60.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 1 | 104 | 238.28% |
CCI240419P00065000 | 2024-03-26 12:12PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 527 | 160.94% |
CCI240419P00070000 | 2024-02-15 12:38PM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 617 | 185.16% |
CCI240419P00075000 | 2024-04-17 1:22PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 42 | 595 | 101.56% |
CCI240419P00080000 | 2024-04-17 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 39 | 283 | 74.22% |
CCI240419P00085000 | 2024-04-17 3:59PM EDT | 85.00 | 0.19 | 0.15 | 0.20 | +0.04 | +26.67% | 206 | 410 | 68.16% |
CCI240419P00090000 | 2024-04-17 3:59PM EDT | 90.00 | 0.95 | 0.80 | 0.95 | +0.28 | +41.79% | 277 | 1,388 | 61.91% |
CCI240419P00092500 | 2024-04-17 3:59PM EDT | 92.50 | 1.88 | 1.70 | 1.90 | +0.48 | +34.29% | 620 | 872 | 61.52% |
CCI240419P00095000 | 2024-04-17 3:55PM EDT | 95.00 | 3.20 | 3.00 | 3.30 | +0.51 | +18.96% | 186 | 765 | 59.62% |
CCI240419P00097500 | 2024-04-17 3:59PM EDT | 97.50 | 4.95 | 4.70 | 5.20 | +0.18 | +3.77% | 107 | 1,852 | 57.42% |
CCI240419P00100000 | 2024-04-17 3:34PM EDT | 100.00 | 6.50 | 6.80 | 7.50 | +0.13 | +2.04% | 85 | 1,015 | 58.11% |
CCI240419P00105000 | 2024-04-17 3:32PM EDT | 105.00 | 11.34 | 11.40 | 14.30 | +0.38 | +3.47% | 100 | 1,607 | 128.91% |
CCI240419P00110000 | 2024-04-17 11:17AM EDT | 110.00 | 16.21 | 16.40 | 18.40 | +0.46 | +2.92% | 15 | 1,533 | 132.42% |
CCI240419P00115000 | 2024-04-10 2:39PM EDT | 115.00 | 19.80 | 20.00 | 23.40 | 0.00 | - | 24 | 7 | 216.60% |
CCI240419P00120000 | 2024-04-17 2:45PM EDT | 120.00 | 27.00 | 25.00 | 29.30 | -0.40 | -1.46% | 24 | 200 | 154.10% |
CCI240419P00125000 | 2024-04-17 2:45PM EDT | 125.00 | 32.00 | 30.00 | 34.30 | -0.40 | -1.23% | 24 | 7 | 173.83% |
CCI240419P00130000 | 2024-03-26 3:40PM EDT | 130.00 | 27.51 | 35.00 | 38.60 | 0.00 | - | 3 | 0 | 304.30% |
CCI240419P00135000 | 2024-04-17 2:56PM EDT | 135.00 | 41.17 | 39.50 | 44.20 | +8.73 | +26.91% | 2 | 2 | 357.81% |
CCI240419P00140000 | 2024-03-26 3:41PM EDT | 140.00 | 37.47 | 45.00 | 49.30 | 0.00 | - | 1 | 0 | 225.78% |
CCI240419P00150000 | 2023-09-18 10:50AM EDT | 150.00 | 50.71 | 57.00 | 61.50 | 0.00 | - | - | 0 | 423.73% |