Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CORZ240621C00005000 | 2024-06-04 12:08PM EDT | 2024-06-21 | 1.80 | 1.70 | 1.85 | +1.50 | +500.00% | 1,092 | 9,547 | 103.13% |
CORZ240719C00005000 | 2024-06-04 12:14PM EDT | 2024-07-19 | 1.85 | 1.70 | 1.90 | +1.30 | +236.36% | 117 | 1,697 | 77.34% |
CORZ240920C00005000 | 2024-06-04 12:10PM EDT | 2024-09-20 | 2.05 | 1.90 | 2.10 | +1.20 | +141.18% | 3,932 | 6,664 | 63.28% |
CORZ241220C00005000 | 2024-05-31 3:06PM EDT | 2024-12-20 | 2.00 | 2.10 | 2.35 | +0.85 | +73.91% | 30 | 1,059 | 64.45% |
CORZ250117C00005000 | 2024-06-04 12:08PM EDT | 2025-01-17 | 2.25 | 2.10 | 2.35 | +1.00 | +80.00% | 892 | 21,300 | 60.35% |
CORZ250417C00005000 | 2024-06-04 9:32AM EDT | 2025-04-17 | 2.45 | 2.15 | 2.60 | +0.90 | +58.06% | 9 | 462 | 59.57% |
CORZ260116C00005000 | 2024-06-04 11:40AM EDT | 2026-01-16 | 2.80 | 1.50 | 3.60 | +0.78 | +38.61% | 16 | 119 | 50.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CORZ240621P00005000 | 2024-06-04 12:22PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 338 | 535 | 100.00% |
CORZ240719P00005000 | 2024-06-04 12:22PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.65 | -86.67% | 3,257 | 18 | 76.17% |
CORZ240920P00005000 | 2024-06-04 9:37AM EDT | 2024-09-20 | 0.44 | 0.00 | 0.35 | -0.36 | -45.00% | 31 | 110 | 59.57% |
CORZ241220P00005000 | 2024-06-04 10:43AM EDT | 2024-12-20 | 0.50 | 0.30 | 1.00 | -0.71 | -58.68% | 13 | 1 | 80.08% |
CORZ250117P00005000 | 2024-06-04 12:06PM EDT | 2025-01-17 | 0.55 | 0.45 | 0.60 | -0.70 | -56.00% | 1,611 | 5,148 | 66.80% |
CORZ250417P00005000 | 2024-06-04 9:50AM EDT | 2025-04-17 | 0.75 | 0.00 | 0.70 | -1.20 | -61.54% | 6 | 1 | 66.21% |