Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517C00280000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 5.20 | 4.40 | 4.70 | -0.30 | -5.45% | 29 | 592 | 29.72% |
CDNS240621C00280000 | 2024-05-01 10:28AM EDT | 2024-06-21 | 10.75 | 9.70 | 10.00 | +0.05 | +0.47% | 9 | 126 | 30.04% |
CDNS240719C00280000 | 2024-05-01 3:41PM EDT | 2024-07-19 | 14.10 | 12.80 | 13.10 | -3.11 | -18.07% | 5 | 17 | 30.29% |
CDNS240816C00280000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 19.70 | 16.80 | 17.20 | -1.26 | -6.01% | 3 | 40 | 32.96% |
CDNS241115C00280000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 29.70 | 25.80 | 26.80 | 0.00 | - | 1 | 2 | 36.15% |
CDNS250117C00280000 | 2024-05-01 3:04PM EDT | 2025-01-17 | 33.71 | 28.90 | 31.20 | -1.79 | -5.04% | 6 | 165 | 36.26% |
CDNS250620C00280000 | 2024-05-01 11:50AM EDT | 2025-06-20 | 41.50 | 40.10 | 42.90 | -4.70 | -10.17% | 1 | 10 | 38.86% |
CDNS260116C00280000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 54.70 | 53.10 | 55.90 | 0.00 | - | 1 | 15 | 40.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517P00280000 | 2024-05-01 11:17AM EDT | 2024-05-17 | 6.80 | 9.00 | 9.40 | -1.40 | -17.07% | 15 | 536 | 26.42% |
CDNS240621P00280000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 12.96 | 13.00 | 13.40 | +2.26 | +21.12% | 4 | 157 | 25.04% |
CDNS240719P00280000 | 2024-05-01 10:37AM EDT | 2024-07-19 | 15.20 | 15.10 | 15.40 | +3.00 | +24.59% | 3 | 133 | 24.13% |
CDNS240816P00280000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 18.10 | 17.90 | 18.30 | +2.10 | +13.13% | 4 | 44 | 25.66% |
CDNS241115P00280000 | 2024-04-29 1:55PM EDT | 2024-11-15 | 20.70 | 23.30 | 24.90 | 0.00 | - | 10 | 26 | 27.08% |
CDNS250117P00280000 | 2024-04-26 12:01PM EDT | 2025-01-17 | 22.70 | 25.80 | 26.60 | 0.00 | - | 2 | 54 | 25.43% |
CDNS250620P00280000 | 2024-04-24 12:09PM EDT | 2025-06-20 | 30.45 | 30.20 | 31.80 | 0.00 | - | 1 | 3 | 24.64% |
CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 2026-01-16 | 30.60 | 36.30 | 39.40 | 0.00 | - | 1 | 4 | 25.41% |