Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240328C00027000 | 2024-03-28 12:17PM EDT | 2024-03-28 | 0.17 | 0.15 | 0.20 | -2.08 | -92.44% | 345 | 474 | 56.64% |
CC240405C00027000 | 2024-03-28 12:12PM EDT | 2024-04-05 | 0.55 | 0.50 | 0.60 | -1.75 | -76.09% | 37 | 45 | 45.12% |
CC240412C00027000 | 2024-03-28 11:06AM EDT | 2024-04-12 | 1.09 | 0.60 | 0.85 | -0.01 | -0.91% | 512 | 16 | 45.12% |
CC240419C00027000 | 2024-03-28 10:51AM EDT | 2024-04-19 | 1.10 | 0.80 | 0.90 | -1.05 | -48.84% | 6 | 4,926 | 39.55% |
CC240426C00027000 | 2024-03-28 10:38AM EDT | 2024-04-26 | 1.75 | 1.00 | 1.55 | -0.45 | -20.45% | 5 | 15 | 55.96% |
CC240517C00027000 | 2024-03-28 11:25AM EDT | 2024-05-17 | 1.88 | 1.40 | 1.50 | -0.82 | -30.37% | 119 | 241 | 41.65% |
CC240719C00027000 | 2024-03-27 2:54PM EDT | 2024-07-19 | 1.50 | 2.15 | 2.25 | -2.10 | -58.33% | 20 | 226 | 40.48% |
CC241018C00027000 | 2024-03-26 9:51AM EDT | 2024-10-18 | 4.10 | 2.95 | 3.40 | 0.00 | - | 2 | 4 | 44.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240328P00027000 | 2024-03-28 12:17PM EDT | 2024-03-28 | 0.80 | 0.70 | 0.85 | +0.40 | +100.00% | 571 | 419 | 105.08% |
CC240405P00027000 | 2024-03-28 11:58AM EDT | 2024-04-05 | 0.75 | 1.00 | 1.15 | +0.17 | +29.31% | 33 | 121 | 53.22% |
CC240412P00027000 | 2024-03-26 3:50PM EDT | 2024-04-12 | 0.60 | 1.10 | 1.30 | 0.00 | - | 20 | 94 | 50.10% |
CC240419P00027000 | 2024-03-28 12:05PM EDT | 2024-04-19 | 1.30 | 1.25 | 1.40 | +0.35 | +36.84% | 122 | 298 | 45.51% |
CC240426P00027000 | 2024-03-18 2:14PM EDT | 2024-04-26 | 1.10 | 1.40 | 2.05 | 0.00 | - | 33 | 34 | 50.54% |
CC240517P00027000 | 2024-03-28 12:26PM EDT | 2024-05-17 | 2.00 | 1.95 | 2.00 | +0.65 | +48.15% | 23 | 60 | 45.65% |
CC240719P00027000 | 2024-03-28 12:15PM EDT | 2024-07-19 | 2.55 | 2.45 | 2.65 | +0.64 | +33.51% | 5 | 68 | 41.50% |
CC241018P00027000 | 2024-03-20 2:12PM EDT | 2024-10-18 | 3.10 | 3.30 | 3.80 | 0.00 | - | 2 | 2 | 45.46% |