Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCS220715C00040000 | 2022-06-28 11:23AM EDT | 40.00 | 5.58 | 5.00 | 5.20 | +0.88 | +18.72% | 1 | 33 | 64.65% |
CCS220715C00045000 | 2022-06-28 3:42PM EDT | 45.00 | 1.95 | 1.75 | 1.95 | -0.25 | -11.36% | 1 | 111 | 55.91% |
CCS220715C00050000 | 2022-06-27 9:30AM EDT | 50.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 2 | 145 | 52.93% |
CCS220715C00055000 | 2022-06-24 11:49AM EDT | 55.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 86 | 58.59% |
CCS220715C00060000 | 2022-06-24 12:48PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 15 | 73.44% |
CCS220715C00065000 | 2022-06-16 3:24PM EDT | 65.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 23 | 196.68% |
CCS220715C00070000 | 2022-06-01 3:33PM EDT | 70.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 7 | 216.94% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCS220715P00035000 | 2022-06-24 10:45AM EDT | 35.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 27 | 48 | 74.12% |
CCS220715P00040000 | 2022-06-23 3:50PM EDT | 40.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 5 | 64 | 61.72% |
CCS220715P00045000 | 2022-06-28 11:17AM EDT | 45.00 | 2.20 | 2.40 | 2.60 | -0.34 | -13.39% | 10 | 161 | 53.13% |
CCS220715P00050000 | 2022-06-23 3:33PM EDT | 50.00 | 6.50 | 5.90 | 6.30 | 0.00 | - | 1 | 185 | 57.52% |
CCS220715P00055000 | 2022-06-14 10:44AM EDT | 55.00 | 10.20 | 10.70 | 11.40 | 0.00 | - | 2 | 12 | 70.61% |
CCS220715P00065000 | 2022-06-09 10:46AM EDT | 65.00 | 12.77 | 18.50 | 22.50 | 0.00 | - | - | 0 | 174.71% |