Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDE240517C00004000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 1.93 | 1.70 | 2.80 | +0.64 | +49.61% | 35 | 920 | 1,046.88% |
CDE240621C00004000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 1.86 | 1.80 | 2.00 | +0.51 | +37.78% | 416 | 2,619 | 71.88% |
CDE240920C00004000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 2.16 | 1.95 | 2.20 | +0.51 | +30.91% | 21 | 1,448 | 71.09% |
CDE241220C00004000 | 2024-05-17 1:58PM EDT | 2024-12-20 | 2.27 | 2.25 | 2.40 | +0.52 | +29.71% | 27 | 1,572 | 77.54% |
CDE250117C00004000 | 2024-05-17 11:23AM EDT | 2025-01-17 | 2.29 | 2.30 | 2.60 | +0.59 | +34.71% | 61 | 6,777 | 82.81% |
CDE251219C00004000 | 2024-05-17 11:50AM EDT | 2025-12-19 | 2.75 | 1.35 | 2.95 | +0.57 | +26.15% | 44 | 432 | 78.81% |
CDE260116C00004000 | 2024-05-16 10:21AM EDT | 2026-01-16 | 2.36 | 2.75 | 3.10 | 0.00 | - | 10 | 932 | 75.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDE240517P00004000 | 2024-05-16 9:30AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 648 | 450.00% |
CDE240621P00004000 | 2024-05-17 9:54AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 115 | 2,101 | 88.28% |
CDE240920P00004000 | 2024-05-17 2:40PM EDT | 2024-09-20 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 14 | 416 | 68.36% |
CDE241220P00004000 | 2024-05-13 9:53AM EDT | 2024-12-20 | 0.35 | 0.25 | 0.30 | -0.05 | -12.50% | 2 | 130 | 62.31% |
CDE250117P00004000 | 2024-05-10 10:37AM EDT | 2025-01-17 | 0.47 | 0.30 | 0.40 | 0.00 | - | 5 | 160 | 65.04% |
CDE251219P00004000 | 2024-01-16 2:07PM EDT | 2025-12-19 | 1.67 | 1.60 | 1.75 | 0.00 | - | 2 | 78 | 110.16% |
CDE260116P00004000 | 2024-05-01 12:03PM EDT | 2026-01-16 | 1.03 | 0.65 | 0.80 | 0.00 | - | 4 | 29 | 60.25% |