Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240405C00105000 | 2024-03-25 12:02PM EDT | 2024-04-05 | 18.78 | 16.40 | 19.30 | +4.58 | +32.25% | 25 | 30 | 71.48% |
CAR240412C00105000 | 2024-03-25 9:32AM EDT | 2024-04-12 | 19.00 | 16.60 | 19.80 | +4.90 | +34.75% | 2 | 1 | 61.52% |
CAR240419C00105000 | 2024-03-25 10:08AM EDT | 2024-04-19 | 14.70 | 17.80 | 19.50 | 0.00 | - | 1 | 81 | 58.64% |
CAR240426C00105000 | 2024-03-18 10:05AM EDT | 2024-04-26 | 7.80 | 18.10 | 20.40 | 0.00 | - | - | 1 | 58.81% |
CAR240503C00105000 | 2024-03-25 2:59PM EDT | 2024-05-03 | 17.52 | 20.00 | 22.70 | 0.00 | - | 2 | 2 | 73.02% |
CAR240517C00105000 | 2024-03-25 11:06AM EDT | 2024-05-17 | 19.70 | 22.00 | 22.70 | 0.00 | - | 3 | 26 | 69.32% |
CAR240816C00105000 | 2024-03-25 12:09PM EDT | 2024-08-16 | 26.47 | 28.00 | 29.20 | 0.00 | - | 2 | 57 | 66.47% |
CAR250117C00105000 | 2024-03-27 3:36PM EDT | 2025-01-17 | 36.00 | 35.70 | 38.40 | 0.00 | - | 2 | 40 | 68.46% |
CAR251219C00105000 | 2024-02-21 4:38PM EDT | 2025-12-19 | 33.46 | 40.40 | 42.60 | 0.00 | - | - | 1 | 54.93% |
CAR260116C00105000 | 2024-03-13 1:46PM EDT | 2026-01-16 | 41.20 | 47.40 | 50.50 | 0.00 | - | 16 | 13 | 67.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240405P00105000 | 2024-03-28 1:42PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 41 | 54.49% |
CAR240412P00105000 | 2024-03-27 10:59AM EDT | 2024-04-12 | 0.40 | 0.15 | 0.55 | 0.00 | - | 3 | 15 | 50.88% |
CAR240419P00105000 | 2024-03-28 3:28PM EDT | 2024-04-19 | 0.55 | 0.55 | 0.65 | -0.25 | -31.25% | 16 | 107 | 49.02% |
CAR240426P00105000 | 2024-03-28 9:44AM EDT | 2024-04-26 | 1.25 | 0.90 | 1.40 | -1.30 | -50.98% | 8 | 2 | 50.51% |
CAR240503P00105000 | 2024-03-27 10:53AM EDT | 2024-05-03 | 3.50 | 2.40 | 4.10 | 0.00 | - | 1 | 2 | 67.25% |
CAR240517P00105000 | 2024-03-28 12:49PM EDT | 2024-05-17 | 4.20 | 4.00 | 4.20 | -1.30 | -23.64% | 2 | 138 | 63.55% |
CAR240816P00105000 | 2024-03-14 2:31PM EDT | 2024-08-16 | 13.90 | 8.80 | 9.20 | 0.00 | - | 1 | 120 | 58.09% |
CAR241115P00105000 | 2024-03-26 12:31PM EDT | 2024-11-15 | 14.00 | 12.30 | 13.00 | 0.00 | - | 1 | 1 | 56.41% |
CAR250117P00105000 | 2024-03-28 10:38AM EDT | 2025-01-17 | 14.54 | 14.10 | 14.70 | -0.84 | -5.46% | 5 | 1,005 | 54.69% |
CAR251219P00105000 | 2024-01-26 3:47PM EDT | 2025-12-19 | 12.10 | 27.30 | 28.90 | 0.00 | - | 4 | 32 | 62.47% |
CAR260116P00105000 | 2024-01-02 11:09AM EDT | 2026-01-16 | 12.00 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 36.42% |
CAR261218P00105000 | 2024-03-27 10:54AM EDT | 2026-12-18 | 28.11 | 25.20 | 29.90 | 0.00 | - | 3 | 27 | 52.43% |