Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517C00310000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 1 | 513 | 34.52% |
CDNS240621C00310000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 2.93 | 1.45 | 2.95 | +0.38 | +14.90% | 18 | 935 | 26.29% |
CDNS240719C00310000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 5.20 | 5.10 | 5.60 | +0.30 | +6.12% | 16 | 90 | 27.02% |
CDNS240816C00310000 | 2024-05-09 2:33PM EDT | 2024-08-16 | 9.20 | 8.80 | 9.30 | +0.59 | +6.85% | 1 | 48 | 29.85% |
CDNS241115C00310000 | 2024-05-09 11:23AM EDT | 2024-11-15 | 18.10 | 17.30 | 18.50 | 0.00 | - | 25 | 68 | 33.14% |
CDNS250117C00310000 | 2024-05-09 11:55AM EDT | 2025-01-17 | 22.40 | 22.50 | 23.30 | 0.00 | - | 6 | 245 | 33.80% |
CDNS250620C00310000 | 2024-05-09 10:55AM EDT | 2025-06-20 | 33.80 | 33.30 | 35.00 | 0.00 | - | 1 | 29 | 36.33% |
CDNS260116C00310000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 45.80 | 44.40 | 46.20 | 0.00 | - | 2 | 105 | 37.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517P00310000 | 2024-05-02 9:36AM EDT | 2024-05-17 | 35.52 | 20.90 | 25.00 | 0.00 | - | 1 | 101 | 60.23% |
CDNS240621P00310000 | 2024-05-07 10:25AM EDT | 2024-06-21 | 24.50 | 23.30 | 25.20 | 0.00 | - | 3 | 287 | 25.34% |
CDNS240719P00310000 | 2024-04-17 2:51PM EDT | 2024-07-19 | 25.30 | 24.90 | 27.70 | 0.00 | - | 7 | 30 | 26.04% |
CDNS240816P00310000 | 2024-05-07 12:05PM EDT | 2024-08-16 | 28.09 | 26.10 | 28.70 | 0.00 | - | 1 | 36 | 23.99% |
CDNS241115P00310000 | 2024-03-21 10:49AM EDT | 2024-11-15 | 22.40 | 40.70 | 42.60 | 0.00 | - | - | 6 | 35.11% |
CDNS250117P00310000 | 2024-04-23 9:51AM EDT | 2025-01-17 | 41.80 | 33.60 | 37.60 | 0.00 | - | 8 | 53 | 25.04% |
CDNS250620P00310000 | 2024-05-09 2:10PM EDT | 2025-06-20 | 42.90 | 40.10 | 43.50 | 0.00 | - | 9 | 18 | 24.72% |
CDNS260116P00310000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 48.10 | 43.60 | 46.20 | 0.00 | - | 1 | 4 | 21.91% |