Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CF240517C00082500 | 2024-05-08 1:18PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 1 | 1,582 | 42.38% |
CF240621C00082500 | 2024-05-08 3:40PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.30 | -0.05 | -14.29% | 2 | 1,512 | 25.54% |
CF240816C00082500 | 2024-05-08 3:29PM EDT | 2024-08-16 | 1.30 | 1.10 | 1.25 | -0.46 | -26.14% | 87 | 835 | 27.08% |
CF241115C00082500 | 2024-05-07 12:35PM EDT | 2024-11-15 | 3.60 | 2.00 | 4.40 | 0.00 | - | 2 | 11 | 36.57% |
CF250117C00082500 | 2024-05-02 9:34AM EDT | 2025-01-17 | 5.50 | 3.90 | 4.20 | 0.00 | - | 1 | 287 | 30.87% |
CF250620C00082500 | 2024-05-08 3:44PM EDT | 2025-06-20 | 6.65 | 4.20 | 7.60 | -0.45 | -6.34% | 2 | 201 | 35.65% |
CF260116C00082500 | 2024-04-25 11:31AM EDT | 2026-01-16 | 12.70 | 8.70 | 11.30 | 0.00 | - | 1 | 9 | 38.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CF240517P00082500 | 2024-05-03 10:53AM EDT | 2024-05-17 | 9.35 | 8.80 | 10.50 | 0.00 | - | 1 | 255 | 58.59% |
CF240621P00082500 | 2024-05-06 10:03AM EDT | 2024-06-21 | 8.60 | 9.00 | 11.10 | 0.00 | - | 15 | 1,243 | 48.00% |
CF240816P00082500 | 2024-05-03 10:53AM EDT | 2024-08-16 | 10.11 | 10.00 | 10.70 | 0.00 | - | 1 | 800 | 28.81% |
CF241115P00082500 | 2024-04-23 11:22AM EDT | 2024-11-15 | 8.60 | 10.10 | 12.10 | 0.00 | - | - | 4 | 28.71% |
CF250117P00082500 | 2024-04-08 3:17PM EDT | 2025-01-17 | 9.20 | 11.90 | 12.60 | 0.00 | - | 1 | 716 | 27.17% |
CF250620P00082500 | 2024-04-22 12:19PM EDT | 2025-06-20 | 11.70 | 12.20 | 15.10 | 0.00 | - | 8 | 30 | 29.94% |
CF260116P00082500 | 2024-04-05 1:08PM EDT | 2026-01-16 | 11.60 | 14.90 | 17.20 | 0.00 | - | 1 | 64 | 29.94% |