Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240517C00005000 | 2024-04-30 3:26PM EDT | 2024-05-17 | 8.80 | 3.85 | 4.20 | 0.00 | - | 1 | 3 | 337.50% |
CGC240524C00005000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 5.15 | 3.85 | 4.35 | 0.00 | - | 25 | 25 | 184.38% |
CGC240607C00005000 | 2024-05-01 9:37AM EDT | 2024-06-07 | 7.50 | 3.70 | 5.35 | 0.00 | - | - | 0 | 247.27% |
CGC240621C00005000 | 2024-05-03 11:42AM EDT | 2024-06-21 | 5.49 | 3.75 | 4.35 | 0.00 | - | 16 | 2 | 50.00% |
CGC240719C00005000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 4.00 | 3.75 | 4.40 | -0.93 | -18.86% | 3 | 552 | 71.88% |
CGC241018C00005000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 4.25 | 3.65 | 4.45 | -0.40 | -8.60% | 140 | 139 | 96.48% |
CGC241115C00005000 | 2024-05-08 10:49AM EDT | 2024-11-15 | 4.25 | 3.60 | 4.50 | 0.00 | - | 1 | 2 | 93.16% |
CGC241220C00005000 | 2024-04-23 12:03PM EDT | 2024-12-20 | 4.00 | 3.60 | 4.55 | 0.00 | - | 1 | 0 | 89.26% |
CGC250117C00005000 | 2024-05-10 12:32PM EDT | 2025-01-17 | 4.10 | 3.60 | 4.50 | -0.95 | -18.81% | 100 | 885 | 80.66% |
CGC260116C00005000 | 2024-05-10 3:33PM EDT | 2026-01-16 | 4.55 | 3.25 | 4.70 | +0.25 | +5.81% | 2 | 450 | 60.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240517P00005000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 871 | 212.50% |
CGC240524P00005000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.08 | 0.00 | - | 4 | 61 | 184.38% |
CGC240531P00005000 | 2024-04-29 12:25PM EDT | 2024-05-31 | 0.25 | 0.02 | 0.72 | 0.00 | - | 10 | 13 | 259.38% |
CGC240607P00005000 | 2024-04-30 3:19PM EDT | 2024-06-07 | 0.13 | 0.03 | 0.72 | 0.00 | - | 8 | 9 | 225.78% |
CGC240614P00005000 | 2024-05-08 1:54PM EDT | 2024-06-14 | 0.17 | 0.10 | 0.14 | 0.00 | - | - | 21 | 142.19% |
CGC240621P00005000 | 2024-05-09 1:15PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.19 | 0.00 | - | 3 | 415 | 143.75% |
CGC240719P00005000 | 2024-05-09 12:02PM EDT | 2024-07-19 | 0.40 | 0.37 | 0.43 | +0.01 | +2.56% | 11 | 1,757 | 146.48% |
CGC241018P00005000 | 2024-05-10 3:12PM EDT | 2024-10-18 | 0.95 | 0.92 | 1.05 | 0.00 | - | 5 | 154 | 143.95% |
CGC241115P00005000 | 2024-05-08 3:42PM EDT | 2024-11-15 | 1.10 | 1.11 | 1.27 | 0.00 | - | 4 | 51 | 147.07% |
CGC241220P00005000 | 2024-05-03 12:31PM EDT | 2024-12-20 | 1.45 | 1.16 | 1.38 | 0.00 | - | 10 | 116 | 140.23% |
CGC250117P00005000 | 2024-05-10 2:20PM EDT | 2025-01-17 | 1.39 | 1.27 | 1.45 | +0.09 | +6.92% | 15 | 248 | 137.70% |
CGC250620P00005000 | 2024-05-09 2:53PM EDT | 2025-06-20 | 1.92 | 1.45 | 2.66 | 0.00 | - | 2 | 0 | 142.38% |
CGC260116P00005000 | 2024-05-10 2:18PM EDT | 2026-01-16 | 2.55 | 2.12 | 2.87 | +0.11 | +4.51% | 5 | 395 | 134.38% |