Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLF240328C00010000 | 2024-03-27 12:56PM EDT | 10.00 | 11.95 | 12.00 | 12.80 | 0.00 | - | 1 | 1 | 803.13% |
CLF240328C00011000 | 2024-03-26 2:16PM EDT | 11.00 | 10.87 | 11.40 | 12.00 | 0.00 | - | 60 | 0 | 962.50% |
CLF240328C00012000 | 2024-03-25 3:02PM EDT | 12.00 | 9.45 | 9.90 | 11.25 | 0.00 | - | 30 | 15 | 1,034.38% |
CLF240328C00013000 | 2024-03-25 3:06PM EDT | 13.00 | 8.40 | 8.85 | 10.10 | 0.00 | - | 30 | 0 | 840.63% |
CLF240328C00014000 | 2024-03-25 3:06PM EDT | 14.00 | 7.42 | 8.15 | 9.25 | 0.00 | - | 30 | 2 | 831.25% |
CLF240328C00014500 | 2024-03-28 11:29AM EDT | 14.50 | 8.14 | 7.55 | 8.40 | +0.74 | +10.00% | 2 | 17 | 575.00% |
CLF240328C00015000 | 2024-03-26 2:16PM EDT | 15.00 | 6.80 | 7.60 | 8.50 | 0.00 | - | 110 | 103 | 637.50% |
CLF240328C00015500 | 2024-03-19 10:36AM EDT | 15.50 | 5.30 | 7.10 | 8.90 | 0.00 | - | 12 | 23 | 800.78% |
CLF240328C00016000 | 2024-03-27 11:38AM EDT | 16.00 | 6.15 | 5.90 | 7.50 | 0.00 | - | 45 | 12 | 753.91% |
CLF240328C00016500 | 2024-03-25 10:30AM EDT | 16.50 | 5.20 | 6.05 | 6.35 | 0.00 | - | 1 | 14 | 399.22% |
CLF240328C00017000 | 2024-03-28 2:52PM EDT | 17.00 | 5.75 | 5.35 | 6.70 | +0.60 | +11.65% | 2 | 89 | 472.66% |
CLF240328C00017500 | 2024-03-28 1:56PM EDT | 17.50 | 5.20 | 4.25 | 6.15 | +0.50 | +10.64% | 5 | 17 | 668.75% |
CLF240328C00018000 | 2024-03-28 12:58PM EDT | 18.00 | 4.62 | 4.60 | 5.65 | +0.57 | +14.07% | 3 | 202 | 443.75% |
CLF240328C00018500 | 2024-03-28 9:32AM EDT | 18.50 | 3.90 | 3.85 | 5.15 | +0.30 | +8.33% | 3 | 38 | 357.03% |
CLF240328C00019000 | 2024-03-28 3:24PM EDT | 19.00 | 3.75 | 3.65 | 3.90 | +0.60 | +19.05% | 17 | 129 | 196.88% |
CLF240328C00019500 | 2024-03-28 2:57PM EDT | 19.50 | 3.20 | 3.05 | 3.30 | +0.57 | +21.67% | 38 | 136 | 193.75% |
CLF240328C00020000 | 2024-03-28 3:50PM EDT | 20.00 | 2.74 | 2.36 | 2.98 | +0.65 | +31.10% | 130 | 674 | 250.00% |
CLF240328C00020500 | 2024-03-28 3:33PM EDT | 20.50 | 2.25 | 1.96 | 2.65 | +0.73 | +48.03% | 34 | 780 | 145.31% |
CLF240328C00021000 | 2024-03-28 3:53PM EDT | 21.00 | 1.74 | 1.64 | 1.96 | +0.59 | +51.30% | 377 | 1,714 | 116.41% |
CLF240328C00021500 | 2024-03-28 3:50PM EDT | 21.50 | 1.31 | 1.14 | 1.30 | +0.70 | +114.75% | 818 | 2,203 | 89.84% |
CLF240328C00022000 | 2024-03-28 3:55PM EDT | 22.00 | 0.77 | 0.66 | 0.79 | +0.54 | +234.78% | 996 | 2,542 | 58.59% |
CLF240328C00022500 | 2024-03-28 3:59PM EDT | 22.50 | 0.24 | 0.21 | 0.29 | +0.19 | +380.00% | 2,662 | 1,924 | 29.30% |
CLF240328C00023000 | 2024-03-28 3:58PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 896 | 17.19% |
CLF240328C00023500 | 2024-03-28 9:33AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 167 | 39.06% |
CLF240328C00024000 | 2024-03-27 12:08PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 175 | 50.00% |
CLF240328C00024500 | 2024-03-25 9:38AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 335 | 68.75% |
CLF240328C00025000 | 2024-03-28 1:51PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 278 | 81.25% |
CLF240328C00025500 | 2024-03-11 3:49PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 105 | 96.88% |
CLF240328C00026000 | 2024-03-14 1:50PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 129 | 112.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLF240328P00014000 | 2024-02-12 1:45PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 25 | 406.25% |
CLF240328P00014500 | 2024-03-11 1:49PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 225 | 337.50% |
CLF240328P00015000 | 2024-03-11 1:47PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 148 | 312.50% |
CLF240328P00015500 | 2024-03-14 3:11PM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 63 | 287.50% |
CLF240328P00016000 | 2024-03-15 9:45AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 80 | 262.50% |
CLF240328P00016500 | 2024-03-15 9:45AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 94 | 250.00% |
CLF240328P00017000 | 2024-03-20 1:52PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 113 | 225.00% |
CLF240328P00017500 | 2024-03-14 3:23PM EDT | 17.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 200.00% |
CLF240328P00018000 | 2024-03-26 1:44PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 304 | 187.50% |
CLF240328P00018500 | 2024-03-28 12:13PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,120 | 162.50% |
CLF240328P00019000 | 2024-03-26 1:03PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,648 | 143.75% |
CLF240328P00019500 | 2024-03-26 10:55AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 448 | 140.63% |
CLF240328P00020000 | 2024-03-28 3:50PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 898 | 106.25% |
CLF240328P00020500 | 2024-03-27 2:37PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 800 | 87.50% |
CLF240328P00021000 | 2024-03-28 1:03PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 735 | 71.88% |
CLF240328P00021500 | 2024-03-28 2:29PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 353 | 437 | 59.38% |
CLF240328P00022000 | 2024-03-28 11:49AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 101 | 271 | 39.06% |
CLF240328P00022500 | 2024-03-28 3:24PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | -0.39 | -95.12% | 725 | 20 | 16.41% |
CLF240328P00023000 | 2024-03-28 3:45PM EDT | 23.00 | 0.23 | 0.22 | 0.39 | -1.32 | -85.16% | 80 | 10 | 50.00% |
CLF240328P00023500 | 2024-03-28 10:06AM EDT | 23.50 | 0.97 | 0.71 | 0.79 | -0.85 | -46.70% | 3 | 5 | 50.00% |
CLF240328P00025000 | 2024-03-27 10:55AM EDT | 25.00 | 2.97 | 2.17 | 2.66 | 0.00 | - | 60 | 30 | 169.53% |
CLF240328P00025500 | 2024-03-26 3:08PM EDT | 25.50 | 3.82 | 2.51 | 3.15 | 0.00 | - | 6 | 3 | 154.69% |
CLF240328P00026000 | 2024-03-26 2:38PM EDT | 26.00 | 4.30 | 2.64 | 3.85 | 0.00 | - | 2 | 1 | 346.88% |