Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517C00300000 | 2024-05-07 11:51AM EDT | 2024-05-17 | 1.75 | 0.80 | 1.30 | +0.36 | +25.90% | 21 | 4,026 | 30.75% |
CDNS240621C00300000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 5.58 | 5.40 | 5.70 | -0.12 | -2.11% | 13 | 192 | 28.78% |
CDNS240719C00300000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 9.62 | 8.00 | 8.30 | +1.32 | +15.90% | 2 | 107 | 28.23% |
CDNS240816C00300000 | 2024-05-07 12:40PM EDT | 2024-08-16 | 13.60 | 12.00 | 12.50 | +1.30 | +10.57% | 13 | 365 | 31.36% |
CDNS241115C00300000 | 2024-05-06 1:29PM EDT | 2024-11-15 | 21.60 | 21.40 | 21.80 | 0.00 | - | 5 | 853 | 34.22% |
CDNS250117C00300000 | 2024-05-07 2:21PM EDT | 2025-01-17 | 26.69 | 26.10 | 26.60 | +4.69 | +21.32% | 7 | 274 | 34.77% |
CDNS250620C00300000 | 2024-04-23 12:28PM EDT | 2025-06-20 | 38.28 | 37.10 | 38.10 | 0.00 | - | 13 | 10 | 37.04% |
CDNS260116C00300000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 50.60 | 46.90 | 50.50 | -0.30 | -0.59% | 1 | 91 | 38.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517P00300000 | 2024-05-07 10:37AM EDT | 2024-05-17 | 14.47 | 15.70 | 16.90 | -2.06 | -12.46% | 4 | 253 | 30.84% |
CDNS240621P00300000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 17.61 | 18.60 | 19.30 | -3.84 | -17.90% | 13 | 116 | 23.09% |
CDNS240719P00300000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 18.80 | 20.50 | 21.00 | -2.20 | -10.48% | 1 | 40 | 22.07% |
CDNS240816P00300000 | 2024-05-01 3:05PM EDT | 2024-08-16 | 27.30 | 23.20 | 23.80 | 0.00 | - | 4 | 34 | 23.90% |
CDNS241115P00300000 | 2024-05-07 10:42AM EDT | 2024-11-15 | 28.20 | 28.80 | 29.90 | -1.80 | -6.00% | 5 | 32 | 25.06% |
CDNS250117P00300000 | 2024-05-07 3:29PM EDT | 2025-01-17 | 31.60 | 31.60 | 32.00 | -0.50 | -1.56% | 16 | 55 | 24.01% |
CDNS250620P00300000 | 2024-04-18 11:38AM EDT | 2025-06-20 | 38.40 | 37.00 | 38.10 | 0.00 | - | 4 | 8 | 24.09% |
CDNS260116P00300000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 46.57 | 42.00 | 43.20 | 0.00 | - | 1 | 10 | 23.05% |