Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMP240517C00012500 | 2024-05-09 1:45PM EDT | 12.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 30 | 55.47% |
CMP240517C00015000 | 2024-05-09 3:34PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,208 | 85.94% |
CMP240517C00017500 | 2024-05-10 11:26AM EDT | 17.50 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 2 | 598 | 179.69% |
CMP240517C00020000 | 2024-05-07 1:27PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 179.69% |
CMP240517C00022500 | 2024-04-23 11:01AM EDT | 22.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 366.80% |
CMP240517C00025000 | 2024-03-20 1:26PM EDT | 25.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 385.94% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMP240517P00007500 | 2024-05-08 3:54PM EDT | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 384.38% |
CMP240517P00010000 | 2024-05-06 1:50PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 213.28% |
CMP240517P00012500 | 2024-05-10 3:54PM EDT | 12.50 | 0.40 | 0.35 | 0.45 | +0.02 | +5.26% | 13 | 1,427 | 53.91% |
CMP240517P00015000 | 2024-05-08 10:12AM EDT | 15.00 | 1.95 | 2.05 | 4.40 | 0.00 | - | 5 | 21 | 228.52% |
CMP240517P00017500 | 2024-04-25 9:38AM EDT | 17.50 | 4.90 | 4.20 | 6.90 | 0.00 | - | 10 | 34 | 273.83% |
CMP240517P00020000 | 2024-04-24 10:45AM EDT | 20.00 | 7.20 | 6.80 | 8.50 | 0.00 | - | 30 | 0 | 193.75% |
CMP240517P00030000 | 2024-03-15 3:47PM EDT | 30.00 | 11.16 | 15.40 | 18.00 | 0.00 | - | - | 0 | 480.47% |