Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CF240328C00066000 | 2024-03-19 9:34AM EDT | 66.00 | 19.70 | 16.90 | 17.60 | 0.00 | - | 11 | 11 | 203.13% |
CF240328C00069000 | 2024-03-15 3:53PM EDT | 69.00 | 14.90 | 12.70 | 16.30 | 0.00 | - | - | 1 | 241.02% |
CF240328C00072000 | 2024-03-27 9:52AM EDT | 72.00 | 10.58 | 9.20 | 12.60 | 0.00 | - | 1 | 1 | 320.31% |
CF240328C00073000 | 2024-03-04 4:33PM EDT | 73.00 | 7.70 | 8.60 | 11.50 | 0.00 | - | 4 | 4 | 291.80% |
CF240328C00077000 | 2024-03-27 11:18AM EDT | 77.00 | 5.41 | 4.70 | 7.20 | 0.00 | - | 2 | 84 | 189.94% |
CF240328C00078000 | 2024-03-20 9:38AM EDT | 78.00 | 8.08 | 3.40 | 5.50 | 0.00 | - | 3 | 4 | 108.40% |
CF240328C00079000 | 2024-03-27 10:29AM EDT | 79.00 | 3.45 | 2.55 | 6.30 | 0.00 | - | 1 | 5 | 84.77% |
CF240328C00080000 | 2024-03-28 12:43PM EDT | 80.00 | 3.40 | 2.10 | 4.00 | -0.42 | -10.99% | 1 | 29 | 117.29% |
CF240328C00081000 | 2024-03-28 2:14PM EDT | 81.00 | 2.35 | 2.05 | 2.50 | +0.65 | +38.24% | 13 | 96 | 60.84% |
CF240328C00082000 | 2024-03-28 3:35PM EDT | 82.00 | 1.25 | 1.10 | 1.45 | +0.40 | +47.06% | 30 | 178 | 39.45% |
CF240328C00083000 | 2024-03-28 3:31PM EDT | 83.00 | 0.43 | 0.10 | 0.75 | -0.09 | -17.31% | 87 | 762 | 36.82% |
CF240328C00084000 | 2024-03-28 3:41PM EDT | 84.00 | 0.02 | 0.00 | 0.10 | -0.14 | -87.50% | 521 | 165 | 21.09% |
CF240328C00085000 | 2024-03-28 12:25PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 321 | 29.49% |
CF240328C00086000 | 2024-03-28 2:44PM EDT | 86.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 15 | 134 | 41.21% |
CF240328C00087000 | 2024-03-28 12:10PM EDT | 87.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 52.34% |
CF240328C00088000 | 2024-03-27 10:51AM EDT | 88.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 105 | 76.17% |
CF240328C00089000 | 2024-03-28 12:10PM EDT | 89.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 3 | 137 | 72.66% |
CF240328C00090000 | 2024-03-25 11:24AM EDT | 90.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 71 | 98.44% |
CF240328C00091000 | 2024-03-26 2:46PM EDT | 91.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 108.98% |
CF240328C00092000 | 2024-03-28 12:10PM EDT | 92.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 2 | 3 | 114.06% |
CF240328C00093000 | 2024-03-26 1:06PM EDT | 93.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 19 | 129.30% |
CF240328C00095000 | 2024-03-08 11:58AM EDT | 95.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 148.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CF240328P00065000 | 2024-02-13 1:14PM EDT | 65.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 4 | 291.80% |
CF240328P00067000 | 2024-02-22 1:30PM EDT | 67.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 236.72% |
CF240328P00069000 | 2024-02-21 1:48PM EDT | 69.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 209.77% |
CF240328P00070000 | 2024-03-25 11:08AM EDT | 70.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1,920 | 2,969 | 189.84% |
CF240328P00071000 | 2024-03-25 2:40PM EDT | 71.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 176.56% |
CF240328P00072000 | 2024-03-25 2:35PM EDT | 72.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 164.06% |
CF240328P00073000 | 2024-03-27 11:54AM EDT | 73.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 150.78% |
CF240328P00074000 | 2024-03-28 12:09PM EDT | 74.00 | 0.03 | 0.00 | 0.20 | -0.11 | -78.57% | 13 | 121 | 132.03% |
CF240328P00075000 | 2024-03-26 1:44PM EDT | 75.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 103 | 125.39% |
CF240328P00076000 | 2024-03-28 11:16AM EDT | 76.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 3 | 47 | 112.50% |
CF240328P00077000 | 2024-03-25 2:35PM EDT | 77.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 73.44% |
CF240328P00078000 | 2024-03-28 12:04PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 24 | 71.09% |
CF240328P00079000 | 2024-03-28 12:04PM EDT | 79.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 2 | 605 | 69.14% |
CF240328P00080000 | 2024-03-28 9:30AM EDT | 80.00 | 0.13 | 0.00 | 0.20 | +0.08 | +160.00% | 5 | 101 | 56.06% |
CF240328P00081000 | 2024-03-28 10:18AM EDT | 81.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 51 | 24 | 42.38% |
CF240328P00082000 | 2024-03-28 12:09PM EDT | 82.00 | 0.08 | 0.00 | 0.05 | -0.27 | -77.14% | 19 | 239 | 22.46% |
CF240328P00083000 | 2024-03-28 2:57PM EDT | 83.00 | 0.10 | 0.00 | 0.05 | -0.75 | -88.24% | 200 | 304 | 7.42% |
CF240328P00084000 | 2024-03-28 3:11PM EDT | 84.00 | 1.00 | 0.60 | 1.00 | -0.35 | -25.93% | 30 | 102 | 29.30% |
CF240328P00085000 | 2024-03-28 12:03PM EDT | 85.00 | 1.74 | 1.50 | 1.95 | -1.04 | -37.41% | 19 | 73 | 41.60% |
CF240328P00086000 | 2024-03-26 3:14PM EDT | 86.00 | 3.87 | 2.50 | 2.95 | 0.00 | - | 5 | 23 | 55.86% |
CF240328P00087000 | 2024-03-26 2:15PM EDT | 87.00 | 4.77 | 3.60 | 4.10 | 0.00 | - | 1 | 11 | 54.30% |
CF240328P00088000 | 2024-03-26 2:40PM EDT | 88.00 | 5.60 | 4.10 | 5.50 | 0.00 | - | 1 | 0 | 133.01% |
CF240328P00089000 | 2024-03-26 3:09PM EDT | 89.00 | 6.60 | 4.00 | 7.00 | 0.00 | - | 7 | 2 | 185.64% |
CF240328P00093000 | 2024-03-15 3:53PM EDT | 93.00 | 9.20 | 9.30 | 10.60 | 0.00 | - | - | 0 | 136.33% |
CF240328P00095000 | 2024-03-15 3:53PM EDT | 95.00 | 11.30 | 10.00 | 14.00 | 0.00 | - | - | 0 | 165.23% |
CF240328P00100000 | 2024-03-26 3:09PM EDT | 100.00 | 17.60 | 15.90 | 18.00 | 0.00 | - | 8 | 2 | 201.95% |