Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240322C00090000 | 2024-02-23 2:10PM EDT | 90.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR240322C00095000 | 2024-03-05 12:33PM EDT | 95.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR240322C00099000 | 2024-03-13 10:01AM EDT | 99.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CAR240322C00100000 | 2024-03-15 11:27AM EDT | 100.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR240322C00103000 | 2024-03-05 2:06PM EDT | 103.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CAR240322C00104000 | 2024-03-18 1:00PM EDT | 104.00 | 4.68 | 0.00 | 0.00 | -1.72 | -26.88% | 15 | 0 | 0.00% |
CAR240322C00105000 | 2024-03-18 3:49PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | -4.53 | -51.89% | 53 | 0 | 0.00% |
CAR240322C00106000 | 2024-03-18 1:05PM EDT | 106.00 | 3.28 | 0.00 | 0.00 | -0.52 | -13.68% | 30 | 0 | 0.00% |
CAR240322C00107000 | 2024-03-18 11:09AM EDT | 107.00 | 3.90 | 0.00 | 0.00 | +0.33 | +9.24% | 7 | 0 | 0.00% |
CAR240322C00108000 | 2024-03-18 3:59PM EDT | 108.00 | 2.55 | 0.00 | 0.00 | -0.26 | -9.25% | 70 | 0 | 0.00% |
CAR240322C00109000 | 2024-03-18 3:35PM EDT | 109.00 | 2.15 | 0.00 | 0.00 | -0.22 | -9.28% | 7 | 0 | 3.13% |
CAR240322C00110000 | 2024-03-18 3:46PM EDT | 110.00 | 1.55 | 0.00 | 0.00 | -0.54 | -25.84% | 98 | 0 | 6.25% |
CAR240322C00111000 | 2024-03-18 3:29PM EDT | 111.00 | 1.30 | 0.00 | 0.00 | -0.40 | -23.53% | 17 | 0 | 6.25% |
CAR240322C00112000 | 2024-03-18 3:49PM EDT | 112.00 | 0.98 | 0.00 | 0.00 | -0.32 | -24.62% | 66 | 0 | 6.25% |
CAR240322C00113000 | 2024-03-18 3:01PM EDT | 113.00 | 0.60 | 0.00 | 0.00 | -0.42 | -41.18% | 73 | 0 | 12.50% |
CAR240322C00114000 | 2024-03-18 1:00PM EDT | 114.00 | 0.55 | 0.00 | 0.00 | -0.31 | -36.05% | 6 | 0 | 12.50% |
CAR240322C00115000 | 2024-03-18 3:55PM EDT | 115.00 | 0.44 | 0.00 | 0.00 | -0.16 | -26.67% | 36 | 0 | 12.50% |
CAR240322C00116000 | 2024-03-18 11:37AM EDT | 116.00 | 0.45 | 0.00 | 0.00 | -0.20 | -30.77% | 11 | 0 | 12.50% |
CAR240322C00117000 | 2024-03-18 3:49PM EDT | 117.00 | 0.25 | 0.00 | 0.00 | -0.30 | -54.55% | 57 | 0 | 12.50% |
CAR240322C00118000 | 2024-03-18 1:59PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | -0.25 | -55.56% | 45 | 0 | 25.00% |
CAR240322C00119000 | 2024-03-18 1:57PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | -0.20 | -66.67% | 9 | 0 | 25.00% |
CAR240322C00120000 | 2024-03-18 12:42PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 71 | 0 | 25.00% |
CAR240322C00121000 | 2024-03-15 9:31AM EDT | 121.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CAR240322C00122000 | 2024-03-18 10:43AM EDT | 122.00 | 0.13 | 0.00 | 0.00 | -0.72 | -84.71% | 1 | 0 | 25.00% |
CAR240322C00123000 | 2024-03-15 10:34AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CAR240322C00124000 | 2024-03-14 1:14PM EDT | 124.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CAR240322C00125000 | 2024-03-18 3:29PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 13 | 0 | 25.00% |
CAR240322C00127000 | 2024-03-12 12:00PM EDT | 127.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CAR240322C00128000 | 2024-03-11 10:21AM EDT | 128.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CAR240322C00130000 | 2024-03-15 3:59PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
CAR240322C00135000 | 2024-03-18 10:41AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 1 | 0 | 50.00% |
CAR240322C00136000 | 2024-03-13 11:16AM EDT | 136.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
CAR240322C00140000 | 2024-03-14 11:08AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CAR240322C00145000 | 2024-03-15 1:10PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
CAR240322C00150000 | 2024-02-26 2:21PM EDT | 150.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CAR240322C00155000 | 2024-02-16 3:29PM EDT | 155.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 155.86% |
CAR240322C00160000 | 2024-03-12 9:54AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
CAR240322C00165000 | 2024-02-06 11:48AM EDT | 165.00 | 12.00 | 0.00 | 2.20 | 0.00 | - | - | 1 | 269.43% |
CAR240322C00170000 | 2024-02-22 10:33AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CAR240322C00175000 | 2024-02-12 12:51PM EDT | 175.00 | 10.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 241.21% |
CAR240322C00180000 | 2024-03-08 11:29AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CAR240322C00185000 | 2024-03-08 12:44PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
CAR240322C00195000 | 2024-02-02 12:57PM EDT | 195.00 | 2.97 | 0.00 | 1.35 | 0.00 | - | 4 | 1 | 313.28% |
CAR240322C00205000 | 2024-02-12 4:59PM EDT | 205.00 | 3.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 302.34% |
CAR240322C00215000 | 2024-02-06 11:54AM EDT | 215.00 | 1.46 | 0.00 | 2.15 | 0.00 | - | - | 1 | 383.79% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240322P00070000 | 2024-03-15 9:50AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
CAR240322P00075000 | 2024-03-15 9:49AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
CAR240322P00080000 | 2024-03-15 10:08AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
CAR240322P00085000 | 2024-03-05 12:07PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CAR240322P00090000 | 2024-03-15 2:56PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
CAR240322P00093000 | 2024-03-13 11:46AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CAR240322P00094000 | 2024-03-15 11:23AM EDT | 94.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CAR240322P00095000 | 2024-03-18 10:12AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | -0.04 | -17.39% | 1 | 0 | 25.00% |
CAR240322P00096000 | 2024-03-15 11:47AM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CAR240322P00097000 | 2024-03-15 1:59PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CAR240322P00098000 | 2024-03-18 12:53PM EDT | 98.00 | 0.21 | 0.00 | 0.00 | -0.09 | -30.00% | 3 | 0 | 25.00% |
CAR240322P00099000 | 2024-03-18 12:54PM EDT | 99.00 | 0.27 | 0.00 | 0.00 | -0.25 | -48.08% | 5 | 0 | 25.00% |
CAR240322P00100000 | 2024-03-18 1:06PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | -0.37 | -50.68% | 20 | 0 | 12.50% |
CAR240322P00101000 | 2024-03-18 2:32PM EDT | 101.00 | 0.45 | 0.00 | 0.00 | -0.41 | -47.67% | 23 | 0 | 12.50% |
CAR240322P00102000 | 2024-03-18 1:31PM EDT | 102.00 | 0.61 | 0.00 | 0.00 | -0.24 | -28.24% | 16 | 0 | 12.50% |
CAR240322P00103000 | 2024-03-18 1:00PM EDT | 103.00 | 0.85 | 0.00 | 0.00 | -0.43 | -33.59% | 16 | 0 | 12.50% |
CAR240322P00104000 | 2024-03-18 1:06PM EDT | 104.00 | 1.20 | 0.00 | 0.00 | -0.05 | -4.00% | 21 | 0 | 12.50% |
CAR240322P00105000 | 2024-03-18 3:43PM EDT | 105.00 | 1.25 | 0.00 | 0.00 | -0.50 | -28.57% | 66 | 0 | 6.25% |
CAR240322P00106000 | 2024-03-18 3:17PM EDT | 106.00 | 1.55 | 0.00 | 0.00 | -0.46 | -22.89% | 2 | 0 | 6.25% |
CAR240322P00107000 | 2024-03-18 12:42PM EDT | 107.00 | 2.05 | 0.00 | 0.00 | -0.81 | -28.32% | 6 | 0 | 3.13% |
CAR240322P00108000 | 2024-03-18 9:30AM EDT | 108.00 | 3.20 | 0.00 | 0.00 | +0.35 | +12.28% | 1 | 0 | 0.39% |
CAR240322P00109000 | 2024-03-18 3:21PM EDT | 109.00 | 3.07 | 0.00 | 0.00 | -0.16 | -4.95% | 10 | 0 | 0.00% |
CAR240322P00110000 | 2024-03-18 3:49PM EDT | 110.00 | 3.57 | 0.00 | 0.00 | -0.68 | -16.00% | 21 | 0 | 0.00% |
CAR240322P00111000 | 2024-03-18 2:28PM EDT | 111.00 | 4.60 | 0.00 | 0.00 | -0.33 | -6.69% | 10 | 0 | 0.00% |
CAR240322P00112000 | 2024-03-15 11:36AM EDT | 112.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
CAR240322P00113000 | 2024-03-13 11:19AM EDT | 113.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CAR240322P00114000 | 2024-03-13 11:19AM EDT | 114.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CAR240322P00115000 | 2024-03-15 2:36PM EDT | 115.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CAR240322P00116000 | 2024-03-13 10:43AM EDT | 116.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CAR240322P00118000 | 2024-03-12 3:35PM EDT | 118.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CAR240322P00119000 | 2024-03-14 11:56AM EDT | 119.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CAR240322P00120000 | 2024-03-18 3:49PM EDT | 120.00 | 12.44 | 0.00 | 0.00 | +1.34 | +12.07% | 10 | 0 | 0.00% |
CAR240322P00123000 | 2024-03-15 3:26PM EDT | 123.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CAR240322P00125000 | 2024-03-15 3:33PM EDT | 125.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
CAR240322P00130000 | 2024-03-18 11:33AM EDT | 130.00 | 19.20 | 0.00 | 0.00 | +2.15 | +12.61% | 2 | 0 | 0.00% |
CAR240322P00135000 | 2024-02-16 10:57AM EDT | 135.00 | 20.70 | 25.40 | 29.30 | 0.00 | - | 3 | 3 | 138.09% |
CAR240322P00140000 | 2024-02-29 12:35PM EDT | 140.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR240322P00145000 | 2024-02-16 3:49PM EDT | 145.00 | 31.63 | 35.20 | 39.10 | 0.00 | - | 1 | 0 | 153.71% |
CAR240322P00160000 | 2024-02-07 3:10PM EDT | 160.00 | 8.82 | 46.20 | 50.10 | 0.00 | - | - | 0 | 0.00% |
CAR240322P00165000 | 2024-02-05 3:17PM EDT | 165.00 | 16.70 | 57.00 | 60.50 | 0.00 | - | - | 0 | 306.84% |
CAR240322P00175000 | 2024-02-06 11:19AM EDT | 175.00 | 20.00 | 61.70 | 65.50 | 0.00 | - | - | 0 | 0.00% |
CAR240322P00180000 | 2024-02-14 4:22PM EDT | 180.00 | 59.25 | 70.50 | 73.90 | 0.00 | - | 3 | 0 | 246.09% |