Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCL240517C00013000 | 2024-05-15 10:53AM EDT | 2024-05-17 | 1.74 | 1.69 | 2.09 | +0.15 | +9.43% | 45 | 689 | 93.75% |
CCL240524C00013000 | 2024-05-15 10:19AM EDT | 2024-05-24 | 2.00 | 1.82 | 2.20 | +0.33 | +19.76% | 4 | 17 | 80.08% |
CCL240531C00013000 | 2024-05-15 12:16PM EDT | 2024-05-31 | 1.92 | 1.86 | 2.19 | +0.20 | +11.63% | 1 | 21 | 63.28% |
CCL240607C00013000 | 2024-05-14 10:25AM EDT | 2024-06-07 | 1.65 | 1.90 | 2.19 | 0.00 | - | 50 | 78 | 55.47% |
CCL240614C00013000 | 2024-05-14 3:19PM EDT | 2024-06-14 | 1.78 | 1.92 | 2.06 | 0.00 | - | 207 | 209 | 50.39% |
CCL240628C00013000 | 2024-05-15 12:10PM EDT | 2024-06-28 | 2.20 | 1.12 | 2.20 | +0.20 | +10.00% | 12 | 13 | 51.86% |
CCL240719C00013000 | 2024-05-15 12:28PM EDT | 2024-07-19 | 2.36 | 2.23 | 2.50 | +0.23 | +10.80% | 9 | 1,018 | 51.56% |
CCL241018C00013000 | 2024-05-15 11:44AM EDT | 2024-10-18 | 2.95 | 2.87 | 2.92 | +0.20 | +7.27% | 3 | 588 | 50.10% |
CCL260116C00013000 | 2024-05-15 2:49PM EDT | 2026-01-16 | 4.80 | 4.70 | 4.80 | +0.20 | +4.35% | 21 | 1,356 | 53.17% |
CCL261218C00013000 | 2024-05-15 2:40PM EDT | 2026-12-18 | 5.45 | 5.40 | 5.80 | +0.20 | +3.81% | 1 | 699 | 53.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCL240517P00013000 | 2024-05-15 12:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,092 | 68.75% |
CCL240524P00013000 | 2024-05-15 12:31PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 6 | 246 | 50.00% |
CCL240531P00013000 | 2024-05-15 1:08PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 95 | 44.53% |
CCL240607P00013000 | 2024-05-15 2:46PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 4 | 431 | 41.02% |
CCL240614P00013000 | 2024-05-15 10:40AM EDT | 2024-06-14 | 0.22 | 0.07 | 0.10 | +0.09 | +69.23% | 1 | 135 | 39.84% |
CCL240628P00013000 | 2024-05-15 2:22PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.22 | -0.05 | -18.52% | 14 | 50 | 43.36% |
CCL240719P00013000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 0.31 | 0.29 | 0.32 | -0.08 | -20.51% | 104 | 16,402 | 41.70% |
CCL241018P00013000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 0.72 | 0.68 | 0.72 | -0.08 | -10.00% | 91 | 12,698 | 40.43% |
CCL260116P00013000 | 2024-05-15 2:56PM EDT | 2026-01-16 | 1.96 | 1.92 | 2.00 | -0.22 | -10.09% | 127 | 8,197 | 39.89% |
CCL261218P00013000 | 2024-05-15 11:54AM EDT | 2026-12-18 | 2.54 | 2.28 | 2.64 | -0.02 | -0.78% | 1 | 2,004 | 39.72% |