Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517C00210000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 1.80 | 1.95 | 2.10 | -0.45 | -20.00% | 40 | 372 | 20.75% |
CME240621C00210000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 4.40 | 4.20 | 4.50 | -0.20 | -4.35% | 28 | 1,303 | 18.72% |
CME240719C00210000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 5.40 | 5.50 | 7.40 | +5.40 | - | 1 | - | 22.58% |
CME240920C00210000 | 2024-05-02 2:48PM EDT | 2024-09-20 | 9.80 | 9.40 | 9.90 | 0.00 | - | 12 | 21 | 21.55% |
CME241018C00210000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 10.60 | 9.40 | 12.50 | -2.90 | -21.48% | 1 | 7 | 24.30% |
CME241115C00210000 | 2024-04-30 9:53AM EDT | 2024-11-15 | 13.30 | 12.10 | 13.10 | 0.00 | - | 3 | 23 | 23.47% |
CME241220C00210000 | 2024-04-23 11:52AM EDT | 2024-12-20 | 20.85 | 12.30 | 14.40 | 0.00 | - | 3 | 89 | 23.58% |
CME250117C00210000 | 2024-05-03 10:36AM EDT | 2025-01-17 | 13.33 | 13.90 | 14.60 | -1.77 | -11.72% | 1 | 491 | 22.55% |
CME260116C00210000 | 2024-04-22 10:29AM EDT | 2026-01-16 | 29.30 | 21.70 | 23.30 | 0.00 | - | 2 | 41 | 22.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517P00210000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 4.00 | 3.80 | 4.10 | -0.50 | -11.11% | 62 | 661 | 18.32% |
CME240621P00210000 | 2024-05-03 1:19PM EDT | 2024-06-21 | 6.79 | 6.10 | 6.40 | +0.29 | +4.46% | 8 | 1,117 | 17.20% |
CME240719P00210000 | 2024-05-03 11:34AM EDT | 2024-07-19 | 8.50 | 5.50 | 7.70 | +8.50 | - | 4 | - | 17.11% |
CME240920P00210000 | 2024-04-30 11:24AM EDT | 2024-09-20 | 9.30 | 9.40 | 10.00 | 0.00 | - | 1 | 66 | 17.15% |
CME241018P00210000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 10.85 | 9.20 | 12.00 | +0.25 | +2.36% | 1 | 60 | 19.22% |
CME241115P00210000 | 2024-04-24 3:54PM EDT | 2024-11-15 | 9.70 | 10.80 | 11.80 | 0.00 | - | 2 | 4 | 17.45% |
CME241220P00210000 | 2024-05-01 9:30AM EDT | 2024-12-20 | 12.20 | 12.10 | 12.90 | 0.00 | - | 3 | 25 | 17.74% |
CME250117P00210000 | 2024-05-03 12:34PM EDT | 2025-01-17 | 15.80 | 15.00 | 15.60 | +0.30 | +1.94% | 21 | 283 | 20.63% |
CME250620P00210000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 17.00 | 17.70 | 20.20 | 0.00 | - | 1 | 0 | 21.56% |
CME260116P00210000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 21.10 | 22.20 | 24.90 | 0.00 | - | 2 | 68 | 21.91% |