Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240405C00028000 | 2024-03-28 12:05PM EDT | 2024-04-05 | 0.25 | 0.10 | 0.20 | -1.45 | -85.29% | 257 | 294 | 48.63% |
CC240412C00028000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.30 | 0.20 | 0.35 | -1.00 | -76.92% | 61 | 6 | 44.92% |
CC240419C00028000 | 2024-03-28 2:22PM EDT | 2024-04-19 | 0.45 | 0.30 | 0.40 | -1.52 | -77.16% | 12 | 1,570 | 39.45% |
CC240426C00028000 | 2024-03-27 10:01AM EDT | 2024-04-26 | 1.65 | 0.40 | 2.40 | 0.00 | - | 1 | 10 | 70.90% |
CC240503C00028000 | 2024-03-27 9:44AM EDT | 2024-05-03 | 1.75 | 0.60 | 1.10 | 0.00 | - | 4 | 0 | 54.25% |
CC240517C00028000 | 2024-03-28 11:18AM EDT | 2024-05-17 | 1.35 | 0.95 | 1.05 | -1.18 | -46.64% | 9 | 202 | 44.68% |
CC240719C00028000 | 2024-03-28 10:57AM EDT | 2024-07-19 | 2.10 | 1.60 | 1.70 | -0.95 | -31.15% | 2 | 593 | 41.16% |
CC241018C00028000 | 2024-03-27 2:46PM EDT | 2024-10-18 | 3.20 | 2.60 | 2.70 | -0.70 | -17.95% | 4 | 8 | 43.48% |
CC250117C00028000 | 2024-03-21 12:22PM EDT | 2025-01-17 | 4.00 | 3.30 | 3.60 | 0.00 | - | 24 | 410 | 45.70% |
CC260116C00028000 | 2024-03-28 10:12AM EDT | 2026-01-16 | 4.79 | 5.30 | 6.00 | -1.51 | -23.97% | 2 | 281 | 47.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240405P00028000 | 2024-03-28 2:31PM EDT | 2024-04-05 | 1.90 | 1.65 | 1.95 | +0.96 | +102.13% | 103 | 151 | 49.61% |
CC240412P00028000 | 2024-03-28 9:54AM EDT | 2024-04-12 | 3.40 | 1.35 | 2.15 | +2.30 | +209.09% | 16 | 127 | 48.34% |
CC240419P00028000 | 2024-03-28 9:59AM EDT | 2024-04-19 | 1.94 | 1.90 | 2.20 | +0.81 | +71.68% | 12 | 491 | 42.29% |
CC240517P00028000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 2.60 | 2.65 | 2.75 | +0.96 | +58.54% | 28 | 23 | 43.60% |
CC240719P00028000 | 2024-03-26 3:59PM EDT | 2024-07-19 | 2.55 | 3.10 | 3.30 | 0.00 | - | 1 | 68 | 38.75% |
CC241018P00028000 | 2024-03-28 10:20AM EDT | 2024-10-18 | 4.57 | 4.00 | 4.20 | -4.33 | -48.65% | 1 | 2 | 40.43% |
CC250117P00028000 | 2024-03-25 3:55PM EDT | 2025-01-17 | 3.80 | 4.70 | 4.90 | 0.00 | - | 3 | 879 | 41.07% |
CC260116P00028000 | 2024-03-15 9:45AM EDT | 2026-01-16 | 6.40 | 6.20 | 6.70 | 0.00 | - | 2 | 6 | 40.33% |