Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240405C00018000 | 2024-03-28 10:20AM EDT | 18.00 | 7.43 | 6.90 | 10.20 | -0.58 | -7.24% | 1 | 12 | 196.88% |
CC240405C00020000 | 2024-03-15 12:23PM EDT | 20.00 | 7.25 | 5.40 | 8.00 | 0.00 | - | 1 | 67 | 174.22% |
CC240405C00021000 | 2024-03-07 12:24PM EDT | 21.00 | 4.41 | 3.80 | 6.40 | 0.00 | - | 10 | 23 | 222.75% |
CC240405C00022000 | 2024-03-11 11:05AM EDT | 22.00 | 4.50 | 2.50 | 5.70 | 0.00 | - | 1 | 6 | 220.31% |
CC240405C00023000 | 2024-03-28 11:17AM EDT | 23.00 | 4.30 | 2.50 | 4.30 | +1.00 | +30.30% | 2 | 9 | 72.85% |
CC240405C00024000 | 2024-03-28 10:40AM EDT | 24.00 | 2.75 | 2.10 | 2.95 | +0.70 | +34.15% | 6 | 16 | 68.95% |
CC240405C00025000 | 2024-03-18 3:34PM EDT | 25.00 | 1.05 | 1.30 | 1.90 | -1.95 | -65.00% | 1 | 15 | 54.30% |
CC240405C00026000 | 2024-03-28 3:46PM EDT | 26.00 | 0.77 | 0.65 | 0.75 | -0.80 | -50.96% | 38 | 28 | 39.65% |
CC240405C00027000 | 2024-03-28 3:39PM EDT | 27.00 | 0.33 | 0.25 | 0.35 | -1.97 | -85.65% | 158 | 45 | 41.60% |
CC240405C00028000 | 2024-03-28 12:05PM EDT | 28.00 | 0.25 | 0.10 | 0.20 | -1.45 | -85.29% | 257 | 294 | 48.63% |
CC240405C00029000 | 2024-03-28 10:38AM EDT | 29.00 | 0.15 | 0.05 | 0.15 | -1.05 | -87.50% | 17 | 58 | 52.15% |
CC240405C00030000 | 2024-03-28 1:05PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | -0.73 | -91.25% | 43 | 1,929 | 55.47% |
CC240405C00031000 | 2024-03-27 2:07PM EDT | 31.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 60 | 50 | 83.98% |
CC240405C00032000 | 2024-03-27 3:45PM EDT | 32.00 | 0.05 | 0.00 | 0.30 | -0.36 | -87.80% | 10 | 36 | 95.31% |
CC240405C00033000 | 2024-03-18 11:30AM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 120.70% |
CC240405C00035000 | 2024-03-27 3:47PM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 91.41% |
CC240405C00042000 | 2024-03-27 3:29PM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 137.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240405P00017000 | 2024-03-04 4:16PM EDT | 17.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 212.11% |
CC240405P00018000 | 2024-03-01 4:40PM EDT | 18.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 22 | 2 | 121.88% |
CC240405P00019000 | 2024-03-08 2:42PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 106.25% |
CC240405P00020000 | 2024-03-08 2:15PM EDT | 20.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 90.63% |
CC240405P00021000 | 2024-03-07 4:12PM EDT | 21.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 94.14% |
CC240405P00022000 | 2024-03-12 2:45PM EDT | 22.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 109.96% |
CC240405P00023000 | 2024-03-28 9:33AM EDT | 23.00 | 0.55 | 0.00 | 0.05 | +0.50 | +1,000.00% | 3 | 3 | 56.64% |
CC240405P00024000 | 2024-03-28 3:59PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 59 | 77 | 50.00% |
CC240405P00025000 | 2024-03-28 3:58PM EDT | 25.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 59 | 558 | 37.89% |
CC240405P00026000 | 2024-03-28 3:57PM EDT | 26.00 | 0.44 | 0.40 | 0.50 | +0.09 | +25.71% | 365 | 555 | 40.23% |
CC240405P00027000 | 2024-03-28 2:57PM EDT | 27.00 | 1.07 | 0.95 | 1.10 | +0.49 | +84.48% | 101 | 121 | 42.38% |
CC240405P00028000 | 2024-03-28 2:31PM EDT | 28.00 | 1.90 | 1.65 | 1.95 | +0.96 | +102.13% | 103 | 151 | 49.61% |
CC240405P00029000 | 2024-03-28 11:11AM EDT | 29.00 | 2.10 | 2.50 | 2.95 | +0.67 | +46.85% | 38 | 16 | 65.23% |
CC240405P00030000 | 2024-03-28 9:33AM EDT | 30.00 | 5.20 | 2.85 | 4.50 | +3.06 | +142.99% | 1 | 1 | 128.42% |