Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CORZ240719C00007000 | 2024-06-21 3:42PM EDT | 2024-07-19 | 1.90 | 2.00 | 2.30 | -0.23 | -10.80% | 86 | 2,017 | 94.53% |
CORZ241220C00007000 | 2024-06-20 12:09PM EDT | 2024-12-20 | 3.00 | 2.95 | 3.20 | 0.00 | - | 1 | 605 | 87.99% |
CORZ250117C00007000 | 2024-06-21 3:57PM EDT | 2025-01-17 | 3.11 | 3.00 | 3.50 | -0.09 | -2.81% | 346 | 8,494 | 90.14% |
CORZ250417C00007000 | 2024-06-21 3:09PM EDT | 2025-04-17 | 3.30 | 3.30 | 4.00 | -0.40 | -10.81% | 42 | 5,002 | 91.21% |
CORZ251219C00007000 | 2024-06-18 1:38PM EDT | 2025-12-19 | 3.84 | 2.65 | 5.80 | 0.00 | - | 1 | 101 | 84.77% |
CORZ260116C00007000 | 2024-06-21 2:53PM EDT | 2026-01-16 | 3.79 | 3.70 | 5.10 | +0.09 | +2.43% | 575 | 18,919 | 87.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CORZ240719P00007000 | 2024-06-21 2:58PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | 0.00 | - | 179 | 7,985 | 83.59% |
CORZ240816P00007000 | 2024-06-21 1:08PM EDT | 2024-08-16 | 0.45 | 0.35 | 1.00 | +0.45 | - | 15 | 0 | 119.14% |
CORZ241220P00007000 | 2024-06-21 3:56PM EDT | 2024-12-20 | 1.10 | 1.00 | 1.65 | 0.00 | - | 11 | 53 | 99.22% |
CORZ250117P00007000 | 2024-06-17 10:13AM EDT | 2025-01-17 | 1.06 | 1.15 | 2.25 | 0.00 | - | 32 | 82 | 110.06% |
CORZ250417P00007000 | 2024-06-18 2:12PM EDT | 2025-04-17 | 1.42 | 1.35 | 1.80 | 0.00 | - | 25 | 28 | 87.11% |
CORZ251219P00007000 | 2024-06-12 3:06PM EDT | 2025-12-19 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 76 | 92.33% |
CORZ260116P00007000 | 2024-06-17 10:12AM EDT | 2026-01-16 | 1.80 | 1.80 | 2.30 | 0.00 | - | 2 | 37 | 76.66% |