Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240328C00120000 | 2024-03-28 12:28PM EDT | 2024-03-28 | 3.70 | 3.30 | 4.20 | +0.50 | +15.62% | 19 | 247 | 85.35% |
CAR240405C00120000 | 2024-03-28 11:25AM EDT | 2024-04-05 | 5.00 | 5.20 | 5.50 | +0.85 | +20.48% | 12 | 68 | 50.95% |
CAR240412C00120000 | 2024-03-28 11:40AM EDT | 2024-04-12 | 6.13 | 6.50 | 6.80 | +1.36 | +28.51% | 10 | 30 | 51.43% |
CAR240419C00120000 | 2024-03-28 10:23AM EDT | 2024-04-19 | 7.04 | 7.60 | 7.90 | +0.34 | +5.07% | 10 | 442 | 52.12% |
CAR240426C00120000 | 2024-03-28 11:53AM EDT | 2024-04-26 | 9.29 | 8.70 | 9.10 | +1.71 | +22.56% | 1 | 7 | 54.04% |
CAR240517C00120000 | 2024-03-28 10:59AM EDT | 2024-05-17 | 12.95 | 13.70 | 14.00 | -0.65 | -4.78% | 4 | 123 | 69.12% |
CAR240816C00120000 | 2024-03-28 10:49AM EDT | 2024-08-16 | 19.80 | 20.70 | 21.20 | +1.28 | +6.91% | 1 | 211 | 65.33% |
CAR241115C00120000 | 2024-03-27 3:57PM EDT | 2024-11-15 | 26.40 | 25.90 | 26.70 | 0.00 | - | 1 | 10 | 65.23% |
CAR250117C00120000 | 2024-03-27 2:21PM EDT | 2025-01-17 | 27.50 | 28.80 | 29.30 | 0.00 | - | 1 | 181 | 64.43% |
CAR260116C00120000 | 2024-03-13 1:41PM EDT | 2026-01-16 | 35.50 | 41.70 | 43.60 | 0.00 | - | 10 | 14 | 65.51% |
CAR261218C00120000 | 2024-03-26 10:04AM EDT | 2026-12-18 | 46.60 | 49.10 | 51.90 | 0.00 | - | 1 | 1 | 64.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240328P00120000 | 2024-03-28 11:32AM EDT | 2024-03-28 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 271 | 39 | 32.81% |
CAR240405P00120000 | 2024-03-28 11:01AM EDT | 2024-04-05 | 2.10 | 1.45 | 1.55 | -0.40 | -16.00% | 13 | 25 | 35.18% |
CAR240412P00120000 | 2024-03-28 10:15AM EDT | 2024-04-12 | 2.90 | 2.60 | 2.85 | -1.70 | -36.96% | 1 | 38 | 39.92% |
CAR240419P00120000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 4.20 | 3.70 | 3.80 | 0.00 | - | 31 | 110 | 41.33% |
CAR240426P00120000 | 2024-03-26 2:49PM EDT | 2024-04-26 | 7.10 | 4.60 | 4.90 | 0.00 | - | 2 | 2 | 44.29% |
CAR240503P00120000 | 2024-03-27 2:39PM EDT | 2024-05-03 | 9.10 | 7.50 | 8.10 | 0.00 | - | 10 | 12 | 58.95% |
CAR240517P00120000 | 2024-03-28 10:37AM EDT | 2024-05-17 | 9.90 | 9.20 | 9.40 | -0.40 | -3.88% | 1 | 140 | 58.59% |
CAR240816P00120000 | 2024-03-25 10:44AM EDT | 2024-08-16 | 17.60 | 14.80 | 15.20 | 0.00 | - | 3 | 74 | 54.25% |
CAR250117P00120000 | 2024-03-27 11:25AM EDT | 2025-01-17 | 21.90 | 20.60 | 21.10 | 0.00 | - | 1 | 79 | 51.30% |
CAR251219P00120000 | 2024-03-18 11:34AM EDT | 2025-12-19 | 35.02 | 29.40 | 30.60 | 0.00 | - | 1 | 7 | 50.08% |
CAR260116P00120000 | 2024-03-27 12:29PM EDT | 2026-01-16 | 30.90 | 29.80 | 30.70 | 0.00 | - | 1 | 5 | 50.14% |
CAR261218P00120000 | 2024-02-20 1:09PM EDT | 2026-12-18 | 38.10 | 34.50 | 39.50 | 0.00 | - | 10 | 19 | 52.70% |