Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLF240322C00007500 | 2024-03-15 10:40AM EDT | 7.50 | 12.10 | 12.30 | 12.95 | 0.00 | - | - | 4 | 478.13% |
CLF240322C00010000 | 2024-03-14 10:27AM EDT | 10.00 | 10.20 | 9.95 | 10.20 | 0.00 | - | 1 | 14 | 250.00% |
CLF240322C00011000 | 2024-03-13 9:39AM EDT | 11.00 | 9.40 | 8.05 | 10.10 | 0.00 | - | - | 17 | 225.00% |
CLF240322C00013000 | 2024-03-11 12:04PM EDT | 13.00 | 7.50 | 6.95 | 8.05 | 0.00 | - | 2 | 3 | 376.56% |
CLF240322C00015000 | 2024-03-07 4:39PM EDT | 15.00 | 6.05 | 4.05 | 6.00 | 0.00 | - | - | 50 | 381.25% |
CLF240322C00015500 | 2024-03-15 10:25AM EDT | 15.50 | 4.02 | 4.45 | 5.55 | 0.00 | - | - | 1 | 258.20% |
CLF240322C00016000 | 2024-03-14 10:46AM EDT | 16.00 | 4.10 | 3.70 | 4.35 | 0.00 | - | 6 | 16 | 203.52% |
CLF240322C00016500 | 2024-02-16 4:16PM EDT | 16.50 | 3.46 | 2.43 | 4.15 | 0.00 | - | 1 | 1 | 242.19% |
CLF240322C00017000 | 2024-03-18 3:50PM EDT | 17.00 | 3.06 | 2.95 | 3.15 | +0.16 | +5.52% | 3 | 60 | 113.28% |
CLF240322C00017500 | 2024-03-18 10:56AM EDT | 17.50 | 2.68 | 2.48 | 2.77 | +0.63 | +30.73% | 5 | 9 | 89.06% |
CLF240322C00018000 | 2024-03-15 3:15PM EDT | 18.00 | 1.93 | 1.81 | 2.30 | 0.00 | - | 67 | 39 | 115.23% |
CLF240322C00018500 | 2024-03-18 3:56PM EDT | 18.50 | 1.56 | 1.53 | 1.74 | +0.41 | +35.65% | 6 | 64 | 62.50% |
CLF240322C00019000 | 2024-03-18 2:11PM EDT | 19.00 | 1.20 | 1.06 | 1.35 | +0.29 | +31.87% | 13 | 243 | 60.94% |
CLF240322C00019500 | 2024-03-18 3:49PM EDT | 19.50 | 0.69 | 0.68 | 0.75 | +0.12 | +21.05% | 166 | 957 | 48.83% |
CLF240322C00020000 | 2024-03-18 3:55PM EDT | 20.00 | 0.35 | 0.37 | 0.39 | +0.02 | +6.06% | 1,611 | 1,201 | 42.19% |
CLF240322C00020500 | 2024-03-18 3:59PM EDT | 20.50 | 0.17 | 0.18 | 0.19 | +0.01 | +6.25% | 1,754 | 1,061 | 43.16% |
CLF240322C00021000 | 2024-03-18 3:40PM EDT | 21.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 1,001 | 1,243 | 45.70% |
CLF240322C00021500 | 2024-03-18 3:50PM EDT | 21.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 332 | 911 | 47.66% |
CLF240322C00022000 | 2024-03-18 1:29PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 77 | 1,523 | 53.13% |
CLF240322C00022500 | 2024-03-18 2:56PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 506 | 199 | 54.69% |
CLF240322C00023000 | 2024-03-15 3:03PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 162 | 281 | 56.25% |
CLF240322C00023500 | 2024-03-11 12:10PM EDT | 23.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 143 | 65.63% |
CLF240322C00024000 | 2024-03-15 3:47PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 277 | 71.88% |
CLF240322C00024500 | 2024-03-08 11:05AM EDT | 24.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 62 | 173 | 78.13% |
CLF240322C00025000 | 2024-03-14 10:56AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 276 | 87.50% |
CLF240322C00025500 | 2024-03-08 4:32PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 316 | 93.75% |
CLF240322C00026000 | 2024-03-11 12:20PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 236 | 98.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLF240322P00015000 | 2024-03-15 3:51PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 112.50% |
CLF240322P00015500 | 2024-02-20 4:12PM EDT | 15.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 21 | 3 | 100.00% |
CLF240322P00016000 | 2024-03-18 9:32AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 273 | 90.63% |
CLF240322P00016500 | 2024-03-07 11:47AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 162 | 81.25% |
CLF240322P00017000 | 2024-03-14 10:20AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 349 | 68.75% |
CLF240322P00017500 | 2024-03-18 3:48PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 168 | 169 | 59.38% |
CLF240322P00018000 | 2024-03-18 2:51PM EDT | 18.00 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 6 | 1,494 | 56.25% |
CLF240322P00018500 | 2024-03-18 10:12AM EDT | 18.50 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 5 | 121 | 50.00% |
CLF240322P00019000 | 2024-03-18 3:44PM EDT | 19.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 52 | 698 | 43.75% |
CLF240322P00019500 | 2024-03-18 3:59PM EDT | 19.50 | 0.14 | 0.10 | 0.15 | -0.17 | -54.84% | 454 | 410 | 44.34% |
CLF240322P00020000 | 2024-03-18 3:49PM EDT | 20.00 | 0.30 | 0.29 | 0.33 | -0.28 | -48.28% | 97 | 1,320 | 43.56% |
CLF240322P00020500 | 2024-03-18 2:27PM EDT | 20.50 | 0.57 | 0.59 | 0.62 | -0.35 | -38.04% | 139 | 491 | 43.16% |
CLF240322P00021000 | 2024-03-18 2:02PM EDT | 21.00 | 0.98 | 0.89 | 1.05 | -0.30 | -23.44% | 3 | 103 | 50.78% |
CLF240322P00021500 | 2024-03-08 4:31PM EDT | 21.50 | 0.79 | 1.22 | 1.77 | 0.00 | - | 14 | 46 | 54.30% |
CLF240322P00022000 | 2024-03-08 10:59AM EDT | 22.00 | 0.95 | 1.73 | 2.04 | 0.00 | - | 7 | 22 | 77.34% |
CLF240322P00022500 | 2024-02-29 10:30AM EDT | 22.50 | 2.13 | 2.23 | 2.54 | 0.00 | - | 1 | 3 | 90.23% |
CLF240322P00023000 | 2024-03-12 11:36AM EDT | 23.00 | 2.42 | 2.73 | 3.30 | 0.00 | - | 1 | 2 | 95.31% |
CLF240322P00026000 | 2024-03-14 9:54AM EDT | 26.00 | 5.80 | 5.75 | 6.05 | 0.00 | - | - | 3 | 166.41% |