Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240503C00305000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 2.35 | 1.89 | 2.50 | +0.35 | +17.50% | 698 | 731 | 64.94% |
CRWD240510C00305000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 5.64 | 5.50 | 5.90 | +1.19 | +26.74% | 169 | 159 | 51.82% |
CRWD240517C00305000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 9.13 | 6.65 | 9.30 | +1.94 | +26.98% | 170 | 170 | 54.05% |
CRWD240524C00305000 | 2024-05-01 3:16PM EDT | 2024-05-24 | 11.62 | 8.55 | 10.80 | +2.16 | +22.83% | 47 | 69 | 50.26% |
CRWD240531C00305000 | 2024-05-01 2:52PM EDT | 2024-05-31 | 13.43 | 10.10 | 11.70 | -1.23 | -8.39% | 36 | 18 | 46.72% |
CRWD240607C00305000 | 2024-04-30 10:21AM EDT | 2024-06-07 | 20.00 | 15.75 | 18.05 | 0.00 | - | 2 | 6 | 56.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240503P00305000 | 2024-05-01 3:11PM EDT | 2024-05-03 | 7.89 | 9.60 | 13.25 | -4.71 | -37.38% | 15 | 256 | 60.21% |
CRWD240510P00305000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 14.80 | 14.30 | 14.95 | +0.05 | +0.34% | 18 | 90 | 50.04% |
CRWD240517P00305000 | 2024-05-01 12:29PM EDT | 2024-05-17 | 17.08 | 14.75 | 17.85 | +1.27 | +8.03% | 1 | 203 | 49.85% |
CRWD240524P00305000 | 2024-04-26 11:10AM EDT | 2024-05-24 | 13.21 | 17.75 | 20.15 | 0.00 | - | 1 | 42 | 49.55% |
CRWD240531P00305000 | 2024-04-29 11:30AM EDT | 2024-05-31 | 16.80 | 18.20 | 21.25 | -1.05 | -5.88% | 24 | 32 | 46.69% |