Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSR220715C00005000 | 2022-06-02 9:49AM EDT | 5.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRSR220715C00010000 | 2022-06-23 9:54AM EDT | 10.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRSR220715C00012500 | 2022-06-29 3:58PM EDT | 12.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRSR220715C00015000 | 2022-06-29 3:57PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
CRSR220715C00017500 | 2022-06-29 3:55PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
CRSR220715C00020000 | 2022-06-29 3:41PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
CRSR220715C00022500 | 2022-06-27 9:34AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CRSR220715C00025000 | 2022-06-28 9:45AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CRSR220715C00027500 | 2022-05-31 2:11PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CRSR220715C00030000 | 2022-06-28 10:29AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSR220715P00005000 | 2022-06-14 1:00PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
CRSR220715P00007500 | 2022-06-17 11:15AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
CRSR220715P00010000 | 2022-06-28 3:17PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
CRSR220715P00012500 | 2022-06-29 3:58PM EDT | 12.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
CRSR220715P00015000 | 2022-06-29 3:09PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CRSR220715P00017500 | 2022-06-23 10:21AM EDT | 17.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRSR220715P00020000 | 2022-06-27 3:48PM EDT | 20.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
CRSR220715P00022500 | 2022-06-22 2:44PM EDT | 22.50 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRSR220715P00025000 | 2022-06-27 9:30AM EDT | 25.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRSR220715P00027500 | 2022-06-27 12:51PM EDT | 27.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRSR220715P00030000 | 2022-06-17 11:38AM EDT | 30.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |