Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COO230217C00220000 | 2022-11-11 1:45PM EST | 220.00 | 108.00 | 87.60 | 96.90 | 0.00 | - | - | 0 | 0.00% |
COO230217C00270000 | 2022-09-23 2:21PM EST | 270.00 | 26.52 | 13.20 | 19.80 | 0.00 | - | 2 | 2 | 0.00% |
COO230217C00290000 | 2022-11-17 9:36AM EST | 290.00 | 29.90 | 34.10 | 40.20 | 0.00 | - | 1 | 16 | 0.00% |
COO230217C00300000 | 2023-01-27 3:46PM EST | 300.00 | 46.70 | 43.50 | 49.70 | +3.27 | +7.53% | 3 | 16 | 65.34% |
COO230217C00310000 | 2022-12-16 10:50AM EST | 310.00 | 20.70 | 39.90 | 47.70 | 0.00 | - | 3 | 17 | 71.93% |
COO230217C00320000 | 2023-01-25 11:13AM EST | 320.00 | 23.74 | 25.00 | 29.30 | 0.00 | - | 2 | 10 | 43.20% |
COO230217C00330000 | 2023-01-27 10:28AM EST | 330.00 | 22.74 | 15.40 | 22.20 | +7.04 | +44.84% | 1 | 15 | 42.68% |
COO230217C00340000 | 2023-01-24 9:30AM EST | 340.00 | 14.72 | 11.50 | 12.30 | 0.00 | - | 1 | 17 | 30.23% |
COO230217C00350000 | 2023-01-27 1:30PM EST | 350.00 | 7.32 | 5.40 | 7.40 | +1.12 | +18.06% | 3 | 113 | 29.85% |
COO230217C00360000 | 2023-01-26 11:04AM EST | 360.00 | 2.90 | 1.90 | 4.00 | 0.00 | - | 1 | 214 | 29.32% |
COO230217C00370000 | 2023-01-27 10:28AM EST | 370.00 | 2.88 | 0.35 | 2.60 | +1.68 | +140.00% | 1 | 5 | 32.01% |
COO230217C00380000 | 2022-10-21 9:33AM EST | 380.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 2 | 49.00% |
COO230217C00400000 | 2022-09-08 8:31AM EST | 400.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 50.79% |
COO230217C00410000 | 2023-01-18 10:43AM EST | 410.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 50 | 52 | 56.56% |
COO230217C00420000 | 2023-01-18 10:42AM EST | 420.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 62.02% |
COO230217C00430000 | 2022-09-08 8:31AM EST | 430.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.24% |
COO230217C00440000 | 2022-09-08 8:31AM EST | 440.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.24% |
COO230217C00450000 | 2022-09-08 8:31AM EST | 450.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 77.03% |
COO230217C00470000 | 2022-08-02 8:31AM EST | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
COO230217C00480000 | 2022-08-02 8:31AM EST | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
COO230217C00500000 | 2022-11-08 3:20PM EST | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 3 | 98.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COO230217P00135000 | 2022-12-27 9:56AM EST | 135.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 473 | 151.95% |
COO230217P00140000 | 2022-12-13 9:36AM EST | 140.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 67 | 227.39% |
COO230217P00145000 | 2022-09-21 8:31AM EST | 145.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
COO230217P00150000 | 2022-12-14 2:11PM EST | 150.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 138.67% |
COO230217P00155000 | 2022-09-02 8:30AM EST | 155.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 204.76% |
COO230217P00160000 | 2022-09-02 8:30AM EST | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 197.12% |
COO230217P00165000 | 2022-09-02 8:30AM EST | 165.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 190.16% |
COO230217P00170000 | 2022-08-12 8:31AM EST | 170.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 183.40% |
COO230217P00175000 | 2022-09-02 8:30AM EST | 175.00 | 0.85 | 0.85 | 2.35 | 0.00 | - | 1 | 2 | 163.01% |
COO230217P00180000 | 2022-08-12 8:31AM EST | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 170.46% |
COO230217P00185000 | 2022-08-26 8:31AM EST | 185.00 | 0.95 | 0.15 | 3.70 | 0.00 | - | 1 | 2 | 156.88% |
COO230217P00190000 | 2022-06-29 11:30AM EST | 190.00 | 2.62 | 0.40 | 5.00 | 0.00 | - | - | 1 | 162.33% |
COO230217P00195000 | 2022-12-27 10:39AM EST | 195.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 54 | 93.16% |
COO230217P00200000 | 2022-12-29 11:06AM EST | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 117.43% |
COO230217P00210000 | 2022-12-29 11:06AM EST | 210.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 87.60% |
COO230217P00220000 | 2022-09-21 1:32PM EST | 220.00 | 4.60 | 4.00 | 8.60 | 0.00 | - | 2 | 6 | 160.43% |
COO230217P00230000 | 2023-01-17 3:41PM EST | 230.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 89.55% |
COO230217P00250000 | 2022-12-27 10:56AM EST | 250.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 74.37% |
COO230217P00260000 | 2022-12-20 10:58AM EST | 260.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.64% |
COO230217P00270000 | 2022-10-27 1:01PM EST | 270.00 | 19.10 | 1.60 | 5.60 | 0.00 | - | 10 | 0 | 85.61% |
COO230217P00280000 | 2022-10-10 9:12AM EST | 280.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
COO230217P00290000 | 2022-12-09 9:36AM EST | 290.00 | 9.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 58.85% |
COO230217P00300000 | 2023-01-04 11:35AM EST | 300.00 | 3.00 | 0.00 | 1.45 | 0.00 | - | 2 | 47 | 43.53% |
COO230217P00310000 | 2023-01-10 1:12PM EST | 310.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 53.31% |
COO230217P00320000 | 2023-01-06 3:09PM EST | 320.00 | 3.80 | 0.15 | 3.50 | 0.00 | - | 1 | 3 | 37.65% |
COO230217P00330000 | 2023-01-17 3:59PM EST | 330.00 | 5.00 | 1.15 | 5.90 | 0.00 | - | 1 | 11 | 36.42% |
COO230217P00340000 | 2023-01-27 11:00AM EST | 340.00 | 6.10 | 5.20 | 7.80 | -1.20 | -16.44% | 2 | 28 | 30.18% |
COO230217P00360000 | 2023-01-27 3:23PM EST | 360.00 | 14.80 | 13.70 | 20.10 | -4.00 | -21.28% | 1 | 2 | 31.40% |
COO230217P00370000 | 2022-12-15 10:23AM EST | 370.00 | 46.00 | 18.80 | 26.20 | 0.00 | - | 2 | 2 | 21.39% |
COO230217P00380000 | 2022-11-07 2:48PM EST | 380.00 | 108.00 | 64.10 | 69.70 | 0.00 | - | 3 | 0 | 136.37% |
COO230217P00390000 | 2023-01-20 2:47PM EST | 390.00 | 45.53 | 41.20 | 47.40 | 0.00 | - | 1 | 0 | 41.66% |