Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240503C00011000 | 2024-05-02 11:11AM EDT | 2024-05-03 | 0.68 | 0.71 | 0.76 | -0.29 | -29.90% | 1,409 | 3,789 | 130.47% |
CGC240510C00011000 | 2024-05-02 11:13AM EDT | 2024-05-10 | 1.33 | 1.25 | 1.32 | -0.14 | -9.52% | 651 | 1,391 | 143.55% |
CGC240517C00011000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 1.55 | 1.36 | 1.57 | -0.13 | -7.74% | 171 | 1,280 | 127.34% |
CGC240524C00011000 | 2024-05-02 10:09AM EDT | 2024-05-24 | 1.47 | 1.51 | 1.71 | -0.01 | -0.68% | 3 | 32 | 119.34% |
CGC240531C00011000 | 2024-05-02 11:11AM EDT | 2024-05-31 | 1.71 | 1.66 | 1.88 | -0.09 | -5.00% | 6 | 43 | 117.19% |
CGC240607C00011000 | 2024-05-02 10:09AM EDT | 2024-06-07 | 1.58 | 1.54 | 2.01 | -0.42 | -21.00% | 30 | 27 | 105.86% |
CGC240621C00011000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 1.67 | 1.82 | 1.97 | -0.04 | -2.34% | 346 | 843 | 97.46% |
CGC240719C00011000 | 2024-05-02 11:01AM EDT | 2024-07-19 | 1.85 | 1.88 | 2.03 | +0.01 | +0.54% | 38 | 384 | 81.25% |
CGC241018C00011000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 2.50 | 2.11 | 2.51 | +0.39 | +18.48% | 6 | 122 | 67.33% |
CGC241115C00011000 | 2024-05-02 10:02AM EDT | 2024-11-15 | 2.44 | 1.92 | 2.35 | +0.64 | +35.56% | 3 | 638 | 56.93% |
CGC241220C00011000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 2.84 | 2.14 | 2.44 | +0.91 | +47.15% | 5 | 147 | 56.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240503P00011000 | 2024-05-02 11:14AM EDT | 2024-05-03 | 0.50 | 0.43 | 0.50 | -0.12 | -19.35% | 1,121 | 3,160 | 207.81% |
CGC240510P00011000 | 2024-05-02 11:03AM EDT | 2024-05-10 | 1.46 | 1.34 | 1.50 | +0.02 | +1.39% | 215 | 426 | 237.11% |
CGC240517P00011000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 2.11 | 1.86 | 2.10 | -0.01 | -0.47% | 113 | 604 | 239.26% |
CGC240621P00011000 | 2024-05-02 10:21AM EDT | 2024-06-21 | 3.45 | 3.25 | 3.45 | -0.05 | -1.43% | 5 | 2,017 | 220.61% |
CGC240719P00011000 | 2024-05-02 10:42AM EDT | 2024-07-19 | 4.10 | 3.90 | 4.10 | -0.30 | -6.82% | 43 | 296 | 211.72% |
CGC241018P00011000 | 2024-04-23 1:34PM EDT | 2024-10-18 | 5.70 | 5.15 | 5.60 | 0.00 | - | 34 | 34 | 197.66% |
CGC241115P00011000 | 2024-04-30 1:48PM EDT | 2024-11-15 | 5.75 | 5.45 | 5.85 | 0.00 | - | 1 | 2 | 193.75% |