Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRT240517C00057500 | 2024-04-19 2:56PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.25 | -0.18 | -51.43% | 22 | 2,416 | 26.32% |
CPRT240621C00057500 | 2024-04-19 3:09PM EDT | 2024-06-21 | 0.62 | 0.65 | 0.75 | -0.21 | -25.30% | 2 | 585 | 26.05% |
CPRT240816C00057500 | 2024-04-19 3:04PM EDT | 2024-08-16 | 1.30 | 1.35 | 1.45 | -0.35 | -21.21% | 3 | 80 | 25.89% |
CPRT241115C00057500 | 2024-04-16 9:40AM EDT | 2024-11-15 | 3.70 | 2.70 | 2.85 | 0.00 | - | 8 | 9 | 28.88% |
CPRT241220C00057500 | 2024-04-18 11:48AM EDT | 2024-12-20 | 3.70 | 3.00 | 3.30 | 0.00 | - | 2 | 30 | 29.42% |
CPRT250117C00057500 | 2024-04-10 2:24PM EDT | 2025-01-17 | 5.40 | 3.50 | 3.70 | 0.00 | - | 13 | 81 | 30.11% |
CPRT260116C00057500 | 2024-04-19 10:07AM EDT | 2026-01-16 | 8.00 | 5.50 | 7.80 | -1.30 | -13.98% | 73 | 36 | 34.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRT240517P00057500 | 2024-04-19 3:42PM EDT | 2024-05-17 | 4.88 | 2.90 | 4.90 | +0.69 | +16.47% | 61 | 617 | 27.25% |
CPRT240621P00057500 | 2024-04-19 11:31AM EDT | 2024-06-21 | 4.90 | 4.90 | 5.10 | +1.60 | +48.48% | 1 | 200 | 21.83% |
CPRT240816P00057500 | 2024-04-12 3:11PM EDT | 2024-08-16 | 5.30 | 5.20 | 5.40 | +1.50 | +39.47% | 1 | 38 | 19.29% |
CPRT241220P00057500 | 2024-03-20 12:06PM EDT | 2024-12-20 | 4.40 | 6.00 | 6.70 | 0.00 | - | 2 | 142 | 22.07% |
CPRT250117P00057500 | 2024-03-14 1:42PM EDT | 2025-01-17 | 4.70 | 5.00 | 5.20 | 0.00 | - | 11 | 11 | 11.29% |
CPRT260116P00057500 | 2024-04-19 10:41AM EDT | 2026-01-16 | 7.90 | 6.00 | 8.20 | +0.70 | +9.72% | 2 | 354 | 19.30% |