Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBT240419C00050000 | 2024-02-21 11:22AM EDT | 50.00 | 31.16 | 38.00 | 42.90 | 0.00 | - | 1 | 1 | 161.33% |
CBT240419C00055000 | 2023-11-09 12:31PM EDT | 55.00 | 19.60 | 22.70 | 25.30 | 0.00 | - | - | 1 | 0.00% |
CBT240419C00065000 | 2024-03-07 10:30AM EDT | 65.00 | 21.87 | 25.10 | 30.00 | 0.00 | - | 1 | 1 | 86.91% |
CBT240419C00070000 | 2024-03-06 12:14PM EDT | 70.00 | 15.99 | 20.00 | 24.90 | 0.00 | - | 1 | 17 | 66.60% |
CBT240419C00075000 | 2024-02-28 12:16PM EDT | 75.00 | 9.60 | 15.00 | 19.90 | 0.00 | - | 1 | 5 | 52.59% |
CBT240419C00080000 | 2024-03-20 12:51PM EDT | 80.00 | 9.72 | 10.20 | 15.00 | 0.00 | - | 1 | 40 | 87.40% |
CBT240419C00085000 | 2024-03-27 3:57PM EDT | 85.00 | 7.30 | 6.10 | 9.80 | +0.05 | +0.69% | 1 | 327 | 63.04% |
CBT240419C00090000 | 2024-03-28 3:55PM EDT | 90.00 | 3.60 | 2.85 | 4.10 | +1.10 | +44.00% | 3 | 41 | 32.13% |
CBT240419C00095000 | 2024-03-26 9:34AM EDT | 95.00 | 0.50 | 0.75 | 2.00 | 0.00 | - | 1 | 27 | 35.00% |
CBT240419C00100000 | 2024-01-04 4:20PM EDT | 100.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 9 | 24.85% |
CBT240419C00125000 | 2024-02-21 4:28PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBT240419P00035000 | 2023-11-03 12:40PM EDT | 35.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 4 | 30 | 189.45% |
CBT240419P00040000 | 2023-11-03 12:40PM EDT | 40.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 2 | 12 | 206.54% |
CBT240419P00055000 | 2024-03-27 10:37AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 94.53% |
CBT240419P00065000 | 2024-01-18 3:38PM EDT | 65.00 | 1.15 | 0.20 | 1.20 | 0.00 | - | 2 | 41 | 101.56% |
CBT240419P00070000 | 2024-03-13 9:41AM EDT | 70.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 51.17% |
CBT240419P00075000 | 2024-02-27 4:31PM EDT | 75.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 13 | 75 | 47.56% |
CBT240419P00080000 | 2024-03-22 3:01PM EDT | 80.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 37.11% |
CBT240419P00085000 | 2024-03-06 1:44PM EDT | 85.00 | 2.25 | 0.15 | 0.30 | 0.00 | - | 3 | 2 | 26.71% |
CBT240419P00090000 | 2024-03-22 1:19PM EDT | 90.00 | 0.96 | 0.80 | 1.40 | -1.14 | -54.29% | 2 | 2 | 26.20% |
CBT240419P00095000 | 2024-03-15 11:20AM EDT | 95.00 | 6.80 | 3.10 | 5.20 | 0.00 | - | - | 2 | 39.61% |