Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 21.30 | 25.10 | 0.00 | - | 2 | 2 | 70.00% |
CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 16.30 | 20.20 | 0.00 | - | 6 | 7 | 60.28% |
CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 11.40 | 15.30 | 0.00 | - | 8 | 7 | 50.12% |
CME240517C00200000 | 2024-05-02 11:01AM EDT | 200.00 | 9.20 | 7.00 | 9.00 | 0.00 | - | 2 | 15 | 27.71% |
CME240517C00210000 | 2024-05-03 3:45PM EDT | 210.00 | 1.80 | 1.95 | 2.10 | -0.45 | -20.00% | 40 | 372 | 20.75% |
CME240517C00220000 | 2024-05-03 3:55PM EDT | 220.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 54 | 1,621 | 21.41% |
CME240517C00230000 | 2024-05-03 3:56PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 52 | 375 | 28.42% |
CME240517C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 34.57% |
CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 42.97% |
CME240517C00270000 | 2024-05-01 10:09AM EDT | 270.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 4 | 87.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517P00145000 | 2024-05-01 9:33AM EDT | 145.00 | 0.20 | 0.00 | 0.20 | +0.20 | - | - | 1 | 86.33% |
CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 54.69% |
CME240517P00175000 | 2024-04-30 12:51PM EDT | 175.00 | 0.16 | 0.00 | 0.75 | +0.16 | - | - | 2 | 56.25% |
CME240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 4 | 7 | 49.22% |
CME240517P00185000 | 2024-05-03 9:35AM EDT | 185.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 3 | 17 | 34.28% |
CME240517P00190000 | 2024-05-03 1:02PM EDT | 190.00 | 0.19 | 0.10 | 0.30 | -0.01 | -5.00% | 13 | 136 | 31.69% |
CME240517P00195000 | 2024-05-03 3:50PM EDT | 195.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 25 | 281 | 24.17% |
CME240517P00200000 | 2024-05-03 2:51PM EDT | 200.00 | 0.65 | 0.50 | 0.65 | -0.20 | -23.53% | 69 | 616 | 20.85% |
CME240517P00210000 | 2024-05-03 3:39PM EDT | 210.00 | 4.00 | 3.80 | 4.10 | -0.50 | -11.11% | 62 | 661 | 18.32% |
CME240517P00220000 | 2024-05-02 10:40AM EDT | 220.00 | 11.60 | 11.10 | 12.80 | 0.00 | - | 2 | 115 | 24.78% |