Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517C00270000 | 2024-05-03 2:16PM EDT | 2024-05-17 | 13.85 | 13.80 | 14.40 | +6.05 | +77.56% | 11 | 281 | 31.95% |
CDNS240621C00270000 | 2024-05-03 12:52PM EDT | 2024-06-21 | 18.40 | 18.70 | 20.90 | +3.70 | +25.17% | 1 | 23 | 35.24% |
CDNS240816C00270000 | 2024-05-01 3:28PM EDT | 2024-08-16 | 25.00 | 25.50 | 26.60 | 0.00 | - | 1 | 18 | 34.20% |
CDNS241115C00270000 | 2024-05-01 3:28PM EDT | 2024-11-15 | 34.16 | 33.20 | 37.40 | 0.00 | - | 2 | 4 | 38.77% |
CDNS250117C00270000 | 2024-04-26 11:22AM EDT | 2025-01-17 | 44.00 | 39.40 | 42.20 | 0.00 | - | 1 | 362 | 39.03% |
CDNS250620C00270000 | 2024-04-26 10:03AM EDT | 2025-06-20 | 53.50 | 49.30 | 51.60 | 0.00 | - | 1 | 4 | 39.14% |
CDNS260116C00270000 | 2024-05-03 9:42AM EDT | 2026-01-16 | 63.90 | 61.20 | 63.20 | +5.50 | +9.42% | 1 | 6 | 40.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517P00270000 | 2024-05-03 1:55PM EDT | 2024-05-17 | 1.87 | 1.70 | 1.90 | -1.13 | -37.67% | 8 | 1,733 | 26.94% |
CDNS240621P00270000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 5.40 | 5.40 | 5.70 | -2.79 | -34.07% | 5 | 183 | 25.82% |
CDNS240719P00270000 | 2024-05-02 3:03PM EDT | 2024-07-19 | 9.60 | 7.40 | 7.70 | 0.00 | - | 2 | 52 | 24.94% |
CDNS240816P00270000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 10.30 | 10.20 | 10.50 | -2.31 | -18.32% | 1 | 32 | 26.39% |
CDNS241115P00270000 | 2024-05-03 10:20AM EDT | 2024-11-15 | 16.10 | 15.40 | 16.10 | -3.20 | -16.58% | 3 | 5 | 26.54% |
CDNS250117P00270000 | 2024-04-26 11:51AM EDT | 2025-01-17 | 18.50 | 18.20 | 18.70 | 0.00 | - | 3 | 707 | 25.98% |
CDNS250620P00270000 | 2024-04-30 1:04PM EDT | 2025-06-20 | 24.70 | 23.50 | 24.50 | 0.00 | - | 48 | 58 | 25.66% |
CDNS260116P00270000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 26.30 | 28.80 | 29.80 | 0.00 | - | 1 | 11 | 24.67% |