Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 12.30 | 16.70 | 0.00 | - | 2 | 8 | 112.21% |
CCK240517C00070000 | 2024-04-25 12:26PM EDT | 70.00 | 9.40 | 12.00 | 14.50 | 0.00 | - | 1 | 45 | 78.08% |
CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 7.70 | 11.40 | 0.00 | - | 21 | 73 | 79.79% |
CCK240517C00075000 | 2024-04-30 10:18AM EDT | 75.00 | 9.18 | 5.60 | 9.10 | +2.08 | +29.30% | 2 | 86 | 70.39% |
CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 4.90 | 5.80 | 0.00 | - | 3 | 257 | 43.31% |
CCK240517C00080000 | 2024-04-30 10:15AM EDT | 80.00 | 4.89 | 2.60 | 3.20 | +1.32 | +36.97% | 19 | 441 | 28.61% |
CCK240517C00082500 | 2024-04-30 1:02PM EDT | 82.50 | 1.65 | 1.50 | 1.70 | -0.73 | -30.67% | 59 | 690 | 26.93% |
CCK240517C00085000 | 2024-04-30 2:10PM EDT | 85.00 | 0.80 | 0.65 | 0.75 | -0.65 | -44.83% | 18 | 180 | 25.86% |
CCK240517C00087500 | 2024-04-30 1:28PM EDT | 87.50 | 0.40 | 0.20 | 0.30 | -0.35 | -46.67% | 14 | 7,923 | 25.98% |
CCK240517C00090000 | 2024-04-30 12:15PM EDT | 90.00 | 0.17 | 0.05 | 0.15 | -0.28 | -62.22% | 33 | 83 | 28.32% |
CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 15 | 16 | 52.83% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCK240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 74.12% |
CCK240517P00067500 | 2024-04-29 2:16PM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 43.75% |
CCK240517P00070000 | 2024-04-30 3:42PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | -0.25 | -83.33% | 1,132 | 5,834 | 54.98% |
CCK240517P00072500 | 2024-04-30 11:09AM EDT | 72.50 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 24 | 53 | 36.52% |
CCK240517P00075000 | 2024-04-30 11:38AM EDT | 75.00 | 0.13 | 0.10 | 0.20 | -0.72 | -84.71% | 7 | 51 | 30.37% |
CCK240517P00077500 | 2024-04-30 11:38AM EDT | 77.50 | 0.28 | 0.35 | 0.45 | -1.14 | -80.28% | 4 | 328 | 28.17% |
CCK240517P00080000 | 2024-04-30 11:09AM EDT | 80.00 | 0.60 | 0.90 | 1.05 | -1.80 | -75.00% | 19 | 199 | 27.37% |
CCK240517P00082500 | 2024-04-30 3:43PM EDT | 82.50 | 2.00 | 1.95 | 2.15 | -1.60 | -44.44% | 13 | 125 | 27.22% |
CCK240517P00085000 | 2024-04-30 9:43AM EDT | 85.00 | 2.90 | 3.10 | 3.80 | -6.00 | -67.42% | 1 | 9 | 27.88% |
CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 3.70 | 5.90 | 0.00 | - | 5 | 16 | 30.08% |