Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR220617C00135000 | 2022-05-18 3:48PM EDT | 2022-06-17 | 54.70 | 42.30 | 45.60 | 0.00 | - | 16 | 13 | 105.54% |
CAR220819C00135000 | 2022-03-15 3:59PM EDT | 2022-08-19 | 103.00 | 130.10 | 143.40 | 0.00 | - | - | 3 | 469.97% |
CAR230120C00135000 | 2022-03-28 3:04PM EDT | 2023-01-20 | 148.49 | 153.40 | 163.00 | 0.00 | - | 1 | 273 | 392.08% |
CAR240119C00135000 | 2021-11-11 1:11PM EDT | 2024-01-19 | 173.50 | 142.40 | 155.30 | 0.00 | - | 1 | 20 | 212.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR220527P00135000 | 2022-05-20 12:11PM EDT | 2022-05-27 | 0.60 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 158.20% |
CAR220603P00135000 | 2022-05-24 1:18PM EDT | 2022-06-03 | 1.10 | 0.70 | 1.00 | +0.60 | +120.00% | 16 | 5 | 107.13% |
CAR220610P00135000 | 2022-05-19 2:47PM EDT | 2022-06-10 | 2.25 | 1.55 | 2.65 | 0.00 | - | - | 6 | 104.30% |
CAR220617P00135000 | 2022-05-24 12:17PM EDT | 2022-06-17 | 3.30 | 2.90 | 3.30 | +0.65 | +24.53% | 3 | 42 | 99.37% |
CAR220624P00135000 | 2022-05-20 3:45PM EDT | 2022-06-24 | 4.90 | 3.60 | 4.90 | 0.00 | - | 56 | 51 | 97.79% |
CAR220819P00135000 | 2022-05-24 2:03PM EDT | 2022-08-19 | 14.00 | 12.30 | 13.40 | +3.45 | +32.70% | 1 | 27 | 96.01% |
CAR221118P00135000 | 2022-05-24 1:13PM EDT | 2022-11-18 | 22.10 | 20.70 | 21.60 | +6.60 | +42.58% | 2 | 24 | 89.71% |
CAR230120P00135000 | 2022-05-03 3:13PM EDT | 2023-01-20 | 11.70 | 24.00 | 27.60 | 0.00 | - | 12 | 18 | 87.75% |
CAR240119P00135000 | 2022-02-09 4:28PM EDT | 2024-01-19 | 36.10 | 30.00 | 35.50 | 0.00 | - | 1 | 0 | 65.44% |