Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CF240405C00080000 | 2024-03-22 12:55PM EDT | 2024-04-05 | 4.58 | 2.25 | 3.60 | 0.00 | - | 2 | 4 | 30.52% |
CF240412C00080000 | 2024-03-27 10:29AM EDT | 2024-04-12 | 3.40 | 3.50 | 4.20 | 0.00 | - | 1 | 11 | 33.94% |
CF240419C00080000 | 2024-03-25 2:26PM EDT | 2024-04-19 | 4.55 | 4.10 | 4.30 | 0.00 | - | 2 | 296 | 29.47% |
CF240517C00080000 | 2024-03-26 1:30PM EDT | 2024-05-17 | 5.07 | 5.40 | 5.60 | -0.28 | -5.23% | 1 | 487 | 31.38% |
CF240621C00080000 | 2024-03-28 1:13PM EDT | 2024-06-21 | 6.81 | 6.50 | 6.70 | -0.20 | -2.85% | 30 | 254 | 31.41% |
CF240816C00080000 | 2024-03-28 2:40PM EDT | 2024-08-16 | 8.20 | 8.10 | 8.40 | -0.85 | -9.39% | 12 | 1,252 | 33.03% |
CF250117C00080000 | 2024-03-21 12:01PM EDT | 2025-01-17 | 11.50 | 11.50 | 11.90 | -2.77 | -19.41% | 1 | 980 | 35.04% |
CF250620C00080000 | 2024-02-26 1:47PM EDT | 2025-06-20 | 12.58 | 12.20 | 16.00 | 0.00 | - | 1 | 29 | 40.03% |
CF260116C00080000 | 2024-03-11 10:50AM EDT | 2026-01-16 | 17.90 | 16.60 | 17.50 | 0.00 | - | 2 | 21 | 36.57% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CF240405P00080000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.16 | 0.10 | 0.20 | -0.24 | -60.00% | 8 | 95 | 24.12% |
CF240412P00080000 | 2024-03-28 12:27PM EDT | 2024-04-12 | 0.37 | 0.40 | 0.50 | -0.41 | -52.56% | 15 | 43 | 24.61% |
CF240419P00080000 | 2024-03-28 11:58AM EDT | 2024-04-19 | 0.90 | 0.65 | 0.75 | -0.10 | -10.00% | 33 | 392 | 24.39% |
CF240426P00080000 | 2024-03-11 9:45AM EDT | 2024-04-26 | 1.70 | 0.90 | 1.05 | 0.00 | - | 1 | 2 | 25.17% |
CF240503P00080000 | 2024-03-27 1:46PM EDT | 2024-05-03 | 1.84 | 1.45 | 1.60 | 0.00 | - | 5 | 6 | 28.66% |
CF240517P00080000 | 2024-03-28 10:18AM EDT | 2024-05-17 | 2.04 | 2.00 | 2.20 | -0.53 | -20.62% | 11 | 383 | 29.71% |
CF240621P00080000 | 2024-03-28 2:40PM EDT | 2024-06-21 | 2.90 | 2.80 | 2.95 | -0.20 | -6.45% | 2 | 393 | 27.83% |
CF240816P00080000 | 2024-03-28 12:18PM EDT | 2024-08-16 | 3.92 | 4.00 | 4.30 | -0.48 | -10.91% | 1 | 143 | 28.53% |
CF241115P00080000 | 2024-03-15 3:08PM EDT | 2024-11-15 | 5.61 | 5.60 | 5.90 | 0.00 | - | - | 1 | 28.57% |
CF250117P00080000 | 2024-03-26 1:01PM EDT | 2025-01-17 | 6.80 | 6.50 | 6.90 | 0.00 | - | 2 | 647 | 28.82% |
CF250620P00080000 | 2024-03-28 12:07PM EDT | 2025-06-20 | 8.50 | 8.50 | 9.00 | +0.60 | +7.59% | 1 | 10 | 29.30% |
CF260116P00080000 | 2024-03-12 9:33AM EDT | 2026-01-16 | 10.20 | 10.30 | 11.10 | 0.00 | - | 2 | 10 | 29.10% |