Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CR240419C00110000 | 2024-03-01 11:25AM EDT | 110.00 | 13.35 | 19.20 | 21.00 | 0.00 | - | 1 | 3 | 50.73% |
CR240419C00120000 | 2024-03-08 11:42AM EDT | 120.00 | 13.00 | 10.40 | 12.60 | 0.00 | - | 2 | 2 | 44.76% |
CR240419C00125000 | 2024-02-28 3:48PM EDT | 125.00 | 3.70 | 6.90 | 7.70 | 0.00 | - | 1 | 3 | 32.94% |
CR240419C00130000 | 2024-03-13 3:27PM EDT | 130.00 | 6.20 | 3.80 | 4.40 | 0.00 | - | 1 | 907 | 29.43% |
CR240419C00135000 | 2024-03-18 2:22PM EDT | 135.00 | 2.72 | 1.85 | 2.40 | -0.18 | -6.21% | 8 | 101 | 29.07% |
CR240419C00140000 | 2024-03-15 2:03PM EDT | 140.00 | 1.30 | 0.80 | 1.50 | 0.00 | - | 301 | 301 | 31.71% |
CR240419C00145000 | 2024-03-18 2:03PM EDT | 145.00 | 0.55 | 0.30 | 0.55 | +0.15 | +37.50% | 1 | 6 | 29.08% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CR240419P00100000 | 2024-03-01 2:42PM EDT | 100.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 69.63% |
CR240419P00105000 | 2024-02-22 12:51PM EDT | 105.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 53.03% |
CR240419P00110000 | 2024-03-06 4:40PM EDT | 110.00 | 0.61 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 43.90% |
CR240419P00115000 | 2024-03-08 12:21PM EDT | 115.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 3 | 3 | 34.86% |
CR240419P00120000 | 2024-03-15 11:33AM EDT | 120.00 | 1.15 | 0.90 | 1.15 | 0.00 | - | 3 | 9 | 29.98% |
CR240419P00125000 | 2024-03-15 12:48PM EDT | 125.00 | 2.45 | 2.00 | 2.35 | 0.00 | - | 200 | 503 | 28.74% |
CR240419P00130000 | 2024-03-18 12:01PM EDT | 130.00 | 3.70 | 3.80 | 4.40 | -0.40 | -9.76% | 1 | 3 | 27.93% |