Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMC240419C00045000 | 2024-03-21 9:31AM EDT | 45.00 | 13.00 | 13.60 | 14.20 | 0.00 | - | 36 | 0 | 61.13% |
CMC240419C00047500 | 2024-03-19 1:01PM EDT | 47.50 | 7.80 | 11.20 | 11.80 | 0.00 | - | 2 | 0 | 57.13% |
CMC240419C00050000 | 2024-03-22 3:36PM EDT | 50.00 | 7.70 | 8.90 | 9.60 | 0.00 | - | 3 | 49 | 56.25% |
CMC240419C00052500 | 2024-03-27 10:54AM EDT | 52.50 | 5.35 | 6.00 | 7.20 | 0.00 | - | 2 | 205 | 55.91% |
CMC240419C00055000 | 2024-03-28 3:22PM EDT | 55.00 | 4.29 | 3.40 | 4.40 | +0.31 | +7.79% | 30 | 260 | 34.52% |
CMC240419C00057500 | 2024-03-28 3:22PM EDT | 57.50 | 2.28 | 2.20 | 2.35 | +0.88 | +62.86% | 33 | 218 | 28.13% |
CMC240419C00060000 | 2024-03-27 3:14PM EDT | 60.00 | 0.82 | 0.85 | 1.00 | +0.17 | +26.15% | 1 | 146 | 25.86% |
CMC240419C00062500 | 2024-03-25 11:53AM EDT | 62.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 34 | 89 | 24.22% |
CMC240419C00065000 | 2024-03-21 2:45PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 17 | 15 | 45.95% |
CMC240419C00080000 | 2024-03-20 11:51AM EDT | 80.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 80.18% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMC240419P00040000 | 2024-03-11 1:33PM EDT | 40.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 4 | 102.93% |
CMC240419P00042500 | 2024-03-13 9:42AM EDT | 42.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.65% |
CMC240419P00045000 | 2024-03-20 3:51PM EDT | 45.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 13 | 20 | 58.20% |
CMC240419P00047500 | 2024-03-26 10:13AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 48.05% |
CMC240419P00050000 | 2024-03-28 3:23PM EDT | 50.00 | 0.07 | 0.05 | 0.45 | -0.13 | -65.00% | 40 | 178 | 55.18% |
CMC240419P00052500 | 2024-03-28 3:30PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 41 | 1,171 | 31.45% |
CMC240419P00055000 | 2024-03-28 12:17PM EDT | 55.00 | 0.25 | 0.20 | 0.30 | -0.38 | -60.32% | 1 | 135 | 25.98% |
CMC240419P00057500 | 2024-03-28 10:26AM EDT | 57.50 | 0.95 | 0.70 | 0.80 | -0.55 | -36.67% | 1 | 306 | 23.05% |
CMC240419P00060000 | 2024-03-28 3:51PM EDT | 60.00 | 1.85 | 1.85 | 2.00 | -0.80 | -30.19% | 5 | 18 | 21.75% |