Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240503C00010000 | 2024-05-02 12:32PM EDT | 2024-05-03 | 1.42 | 1.27 | 1.41 | -0.13 | -8.39% | 1,645 | 4,363 | 196.88% |
CGC240510C00010000 | 2024-05-02 12:03PM EDT | 2024-05-10 | 1.60 | 1.61 | 1.77 | -0.28 | -14.89% | 195 | 1,394 | 155.08% |
CGC240517C00010000 | 2024-05-02 11:57AM EDT | 2024-05-17 | 1.86 | 1.88 | 2.05 | +0.05 | +2.76% | 618 | 3,323 | 150.39% |
CGC240524C00010000 | 2024-05-02 10:09AM EDT | 2024-05-24 | 1.82 | 1.88 | 2.14 | +0.14 | +8.33% | 4 | 133 | 130.08% |
CGC240531C00010000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 2.55 | 2.11 | 2.42 | +0.40 | +18.60% | 5 | 41 | 136.33% |
CGC240607C00010000 | 2024-05-01 9:46AM EDT | 2024-06-07 | 3.00 | 1.90 | 2.53 | 0.00 | - | 1 | 85 | 118.75% |
CGC240621C00010000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 2.20 | 2.19 | 2.33 | -0.15 | -6.38% | 73 | 1,661 | 104.20% |
CGC240719C00010000 | 2024-05-02 11:25AM EDT | 2024-07-19 | 2.41 | 2.23 | 2.43 | -0.08 | -3.21% | 52 | 4,840 | 87.50% |
CGC241018C00010000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 2.54 | 2.36 | 2.69 | +0.14 | +5.83% | 102 | 222 | 66.80% |
CGC241115C00010000 | 2024-05-02 11:55AM EDT | 2024-11-15 | 2.55 | 2.31 | 2.70 | +0.40 | +18.60% | 3 | 759 | 61.23% |
CGC241220C00010000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 2.41 | 2.46 | 2.79 | -0.15 | -5.86% | 6 | 328 | 60.21% |
CGC250117C00010000 | 2024-05-02 10:24AM EDT | 2025-01-17 | 2.55 | 2.49 | 2.81 | -0.17 | -6.25% | 70 | 2,138 | 57.62% |
CGC260116C00010000 | 2024-05-02 12:25PM EDT | 2026-01-16 | 2.95 | 2.65 | 3.25 | -0.05 | -1.67% | 394 | 2,094 | 48.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240503P00010000 | 2024-05-02 12:37PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 2,006 | 4,546 | 156.25% |
CGC240510P00010000 | 2024-05-02 12:44PM EDT | 2024-05-10 | 0.79 | 0.77 | 0.79 | -0.06 | -7.06% | 282 | 841 | 192.38% |
CGC240517P00010000 | 2024-05-02 12:33PM EDT | 2024-05-17 | 1.22 | 1.23 | 1.30 | -0.24 | -16.44% | 211 | 1,177 | 202.73% |
CGC240524P00010000 | 2024-05-02 11:25AM EDT | 2024-05-24 | 1.70 | 1.48 | 1.88 | -0.36 | -17.48% | 11 | 47 | 210.55% |
CGC240621P00010000 | 2024-05-02 10:08AM EDT | 2024-06-21 | 2.85 | 2.51 | 2.68 | +0.16 | +5.95% | 12 | 272 | 203.61% |
CGC240719P00010000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 3.00 | 3.20 | 3.30 | -0.30 | -9.09% | 4 | 693 | 200.49% |
CGC241018P00010000 | 2024-05-01 1:22PM EDT | 2024-10-18 | 4.40 | 4.35 | 4.80 | -0.58 | -11.65% | 1 | 58 | 190.92% |
CGC241115P00010000 | 2024-04-30 2:33PM EDT | 2024-11-15 | 5.35 | 4.60 | 4.95 | 0.00 | - | 1 | 13 | 184.96% |
CGC241220P00010000 | 2024-05-01 2:01PM EDT | 2024-12-20 | 5.50 | 4.90 | 5.25 | 0.00 | - | 7 | 7 | 181.98% |
CGC250117P00010000 | 2024-05-01 1:14PM EDT | 2025-01-17 | 5.40 | 5.10 | 5.50 | -0.37 | -6.41% | 2 | 233 | 180.32% |
CGC260116P00010000 | 2024-05-02 10:17AM EDT | 2026-01-16 | 6.55 | 6.15 | 6.90 | -0.15 | -2.24% | 2 | 224 | 149.07% |