Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CM240419C00043000 | 2024-03-26 3:26PM EDT | 43.00 | 7.50 | 1.90 | 6.50 | 0.00 | - | 4 | 0 | 77.54% |
CM240419C00044000 | 2024-03-26 3:26PM EDT | 44.00 | 6.50 | 1.00 | 5.50 | 0.00 | - | 4 | 0 | 68.36% |
CM240419C00045000 | 2024-03-26 3:27PM EDT | 45.00 | 5.50 | 0.10 | 5.00 | 0.00 | - | 10 | 0 | 76.37% |
CM240419C00046000 | 2024-03-20 3:05PM EDT | 46.00 | 4.30 | 1.10 | 1.70 | 0.00 | - | 10 | 0 | 65.14% |
CM240419C00047000 | 2024-04-16 10:41AM EDT | 47.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 4 | 4 | 27.93% |
CM240419C00048000 | 2024-04-16 10:22AM EDT | 48.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 50.59% |
CM240419C00049000 | 2024-04-15 9:38AM EDT | 49.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | 1 | 359 | 48.24% |
CM240419C00050000 | 2024-04-17 2:26PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 475 | 1,207 | 51.17% |
CM240419C00055000 | 2024-04-09 10:04AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 149 | 82.03% |
CM240419C00060000 | 2024-04-02 10:23AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 18 | 277 | 178.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CM240419P00037000 | 2024-02-16 10:30AM EDT | 37.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 241.21% |
CM240419P00038000 | 2024-02-21 10:30AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 189.84% |
CM240419P00040000 | 2024-02-28 11:10AM EDT | 40.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 87.50% |
CM240419P00041000 | 2024-02-28 11:10AM EDT | 41.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 85.16% |
CM240419P00042000 | 2024-02-27 11:49AM EDT | 42.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 120.51% |
CM240419P00043000 | 2024-04-17 11:23AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 178 | 53.13% |
CM240419P00044000 | 2024-04-17 11:02AM EDT | 44.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 48 | 134 | 55.86% |
CM240419P00045000 | 2024-04-17 12:34PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 72 | 276 | 41.41% |
CM240419P00046000 | 2024-04-16 10:20AM EDT | 46.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 1,937 | 26.17% |
CM240419P00047000 | 2024-04-17 12:12PM EDT | 47.00 | 0.45 | 0.20 | 0.30 | -0.05 | -10.00% | 19 | 387 | 19.04% |
CM240419P00048000 | 2024-04-17 10:20AM EDT | 48.00 | 0.85 | 0.80 | 1.85 | -0.15 | -15.00% | 20 | 99 | 76.86% |
CM240419P00049000 | 2024-04-17 2:57PM EDT | 49.00 | 2.20 | 0.35 | 5.00 | +1.35 | +158.82% | 5 | 25 | 86.52% |
CM240419P00050000 | 2024-04-11 1:38PM EDT | 50.00 | 1.35 | 0.50 | 5.20 | 0.00 | - | 1 | 1 | 201.56% |