Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CP240419C00077500 | 2024-02-29 10:50AM EDT | 77.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CP240419C00080000 | 2024-03-26 2:49PM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CP240419C00082500 | 2024-03-26 2:49PM EDT | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CP240419C00085000 | 2024-03-27 1:28PM EDT | 85.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
CP240419C00087500 | 2024-03-27 1:17PM EDT | 87.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
CP240419C00090000 | 2024-03-27 3:23PM EDT | 90.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
CP240419C00092500 | 2024-03-27 10:56AM EDT | 92.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
CP240419C00095000 | 2024-03-22 11:36AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
CP240419C00097500 | 2024-03-25 10:09AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CP240419C00100000 | 2024-03-14 9:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CP240419C00105000 | 2024-03-12 11:08AM EDT | 105.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
CP240419C00110000 | 2024-03-12 11:08AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CP240419C00115000 | 2024-03-12 9:30AM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CP240419P00070000 | 2024-02-20 10:41AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.54% |
CP240419P00075000 | 2024-03-13 10:31AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
CP240419P00077500 | 2024-03-06 1:48PM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
CP240419P00080000 | 2024-03-25 9:43AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
CP240419P00082500 | 2024-03-25 3:50PM EDT | 82.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CP240419P00085000 | 2024-03-27 12:08PM EDT | 85.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
CP240419P00087500 | 2024-03-27 3:38PM EDT | 87.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
CP240419P00090000 | 2024-03-18 11:27AM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CP240419P00092500 | 2024-03-19 10:40AM EDT | 92.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |