Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240419C00105000 | 2024-04-01 10:42AM EDT | 2024-04-19 | 43.00 | 30.20 | 34.00 | 0.00 | - | 1 | 3 | 170.51% |
COF240621C00105000 | 2024-03-12 10:25AM EDT | 2024-06-21 | 36.51 | 32.60 | 35.70 | 0.00 | - | 1 | 147 | 60.11% |
COF240719C00105000 | 2024-04-01 10:42AM EDT | 2024-07-19 | 44.00 | 31.70 | 34.60 | 0.00 | - | - | 1 | 53.47% |
COF240920C00105000 | 2024-02-20 11:38AM EDT | 2024-09-20 | 34.94 | 40.00 | 42.40 | 0.00 | - | 8 | 11 | 69.65% |
COF241220C00105000 | 2024-03-01 1:25PM EDT | 2024-12-20 | 37.70 | 47.60 | 49.50 | 0.00 | - | 1 | 1 | 77.25% |
COF250117C00105000 | 2024-03-18 2:57PM EDT | 2025-01-17 | 37.60 | 35.80 | 38.30 | 0.00 | - | 1 | 204 | 43.81% |
COF250620C00105000 | 2024-03-28 3:38PM EDT | 2025-06-20 | 51.50 | 40.50 | 43.00 | 0.00 | - | 3 | 3 | 46.23% |
COF260116C00105000 | 2024-03-28 10:09AM EDT | 2026-01-16 | 52.40 | 44.20 | 45.60 | 0.00 | - | 1 | 71 | 42.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240419P00105000 | 2024-03-13 3:40PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 126.56% |
COF240503P00105000 | 2024-04-04 11:05AM EDT | 2024-05-03 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 58.59% |
COF240621P00105000 | 2024-04-16 9:48AM EDT | 2024-06-21 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 1,847 | 41.19% |
COF240719P00105000 | 2024-04-17 1:36PM EDT | 2024-07-19 | 0.82 | 0.75 | 0.90 | +0.07 | +9.33% | 1 | 20 | 37.99% |
COF240920P00105000 | 2024-04-15 12:36PM EDT | 2024-09-20 | 1.55 | 1.75 | 2.00 | 0.00 | - | 1,000 | 1,227 | 36.84% |
COF241220P00105000 | 2024-04-15 12:20PM EDT | 2024-12-20 | 2.85 | 3.00 | 3.30 | 0.00 | - | 1 | 44 | 34.82% |
COF250117P00105000 | 2024-04-12 12:36PM EDT | 2025-01-17 | 3.46 | 3.60 | 3.80 | 0.00 | - | 5 | 1,354 | 34.82% |
COF250321P00105000 | 2024-04-16 12:45PM EDT | 2025-03-21 | 4.50 | 4.30 | 4.60 | 0.00 | - | 22 | 62 | 33.92% |
COF250620P00105000 | 2024-04-11 11:18AM EDT | 2025-06-20 | 5.40 | 5.50 | 6.20 | 0.00 | - | 5 | 5 | 34.30% |
COF260116P00105000 | 2024-04-01 2:03PM EDT | 2026-01-16 | 6.70 | 7.90 | 8.50 | 0.00 | - | 7 | 35 | 32.72% |
COF260618P00105000 | 2024-02-20 10:30AM EDT | 2026-06-18 | 10.20 | 6.80 | 9.90 | 0.00 | - | - | 1 | 31.82% |