Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCL240517C00014000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 0.87 | 0.79 | 1.00 | +0.24 | +38.10% | 1,138 | 5,100 | 52.34% |
CCL240524C00014000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 0.97 | 0.95 | 1.02 | +0.33 | +51.56% | 291 | 308 | 49.41% |
CCL240531C00014000 | 2024-05-15 1:53PM EDT | 2024-05-31 | 1.01 | 0.84 | 1.21 | +0.11 | +12.22% | 353 | 363 | 56.25% |
CCL240607C00014000 | 2024-05-14 10:46AM EDT | 2024-06-07 | 1.07 | 0.93 | 1.27 | +0.21 | +24.42% | 11 | 47 | 51.76% |
CCL240614C00014000 | 2024-05-15 10:41AM EDT | 2024-06-14 | 1.10 | 1.07 | 1.44 | +0.09 | +8.91% | 20 | 34 | 56.64% |
CCL240621C00014000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 1.28 | 1.28 | 1.32 | +0.14 | +12.28% | 361 | 5,158 | 44.14% |
CCL240628C00014000 | 2024-05-15 3:07PM EDT | 2024-06-28 | 1.43 | 1.22 | 1.49 | +0.14 | +10.85% | 2 | 18 | 49.61% |
CCL240719C00014000 | 2024-05-15 3:36PM EDT | 2024-07-19 | 1.60 | 1.55 | 1.64 | +0.17 | +11.89% | 27 | 1,875 | 47.46% |
CCL241018C00014000 | 2024-05-15 9:32AM EDT | 2024-10-18 | 2.18 | 2.05 | 2.30 | +0.01 | +0.46% | 1 | 3,620 | 48.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCL240517P00014000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 416 | 17,505 | 50.78% |
CCL240524P00014000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 132 | 2,447 | 35.74% |
CCL240531P00014000 | 2024-05-15 3:44PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.14 | -0.11 | -47.83% | 63 | 628 | 35.74% |
CCL240607P00014000 | 2024-05-15 3:50PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.21 | -0.09 | -31.03% | 55 | 283 | 36.13% |
CCL240614P00014000 | 2024-05-15 2:51PM EDT | 2024-06-14 | 0.27 | 0.24 | 0.28 | -0.10 | -27.03% | 11 | 221 | 36.82% |
CCL240621P00014000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.35 | 0.32 | 0.34 | -0.12 | -25.53% | 732 | 24,379 | 36.91% |
CCL240628P00014000 | 2024-05-15 12:32PM EDT | 2024-06-28 | 0.46 | 0.30 | 0.50 | -0.11 | -19.30% | 34 | 67 | 42.77% |
CCL240719P00014000 | 2024-05-15 3:38PM EDT | 2024-07-19 | 0.59 | 0.58 | 0.62 | -0.11 | -15.28% | 713 | 10,243 | 40.53% |
CCL241018P00014000 | 2024-05-15 1:10PM EDT | 2024-10-18 | 1.09 | 1.05 | 1.09 | -0.11 | -9.17% | 15 | 17,772 | 39.36% |