Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR230929C00185000 | 2023-09-28 11:07AM EDT | 2023-09-29 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
CAR231006C00185000 | 2023-09-27 12:48PM EDT | 2023-10-06 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
CAR231013C00185000 | 2023-09-26 11:37AM EDT | 2023-10-13 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
CAR231020C00185000 | 2023-09-26 12:06PM EDT | 2023-10-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
CAR231027C00185000 | 2023-09-22 11:17AM EDT | 2023-10-27 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
CAR231103C00185000 | 2023-09-27 3:37PM EDT | 2023-11-03 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
CAR231117C00185000 | 2023-09-28 1:25PM EDT | 2023-11-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
CAR240119C00185000 | 2023-09-27 2:39PM EDT | 2024-01-19 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
CAR240216C00185000 | 2023-09-07 9:52AM EDT | 2024-02-16 | 39.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
CAR240517C00185000 | 2023-09-22 11:26AM EDT | 2024-05-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
CAR250117C00185000 | 2023-09-08 12:26PM EDT | 2025-01-17 | 57.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
CAR251219C00185000 | 2023-06-16 12:23PM EDT | 2025-12-19 | 83.50 | 103.40 | 109.50 | 0.00 | - | 2 | 2 | 111.14% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR230929P00185000 | 2023-09-28 3:58PM EDT | 2023-09-29 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CAR231006P00185000 | 2023-09-28 12:52PM EDT | 2023-10-06 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CAR231013P00185000 | 2023-09-26 9:37AM EDT | 2023-10-13 | 9.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CAR231020P00185000 | 2023-09-28 10:16AM EDT | 2023-10-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR231027P00185000 | 2023-09-25 3:58PM EDT | 2023-10-27 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR231117P00185000 | 2023-09-26 11:52AM EDT | 2023-11-17 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CAR240119P00185000 | 2023-09-27 9:55AM EDT | 2024-01-19 | 20.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR240216P00185000 | 2023-09-27 11:25AM EDT | 2024-02-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR240517P00185000 | 2023-09-20 11:10AM EDT | 2024-05-17 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR250117P00185000 | 2022-11-23 10:35AM EDT | 2025-01-17 | 53.00 | 66.30 | 72.30 | 0.00 | - | 1 | 1 | 83.67% |