Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240419C00110000 | 2024-04-15 12:25PM EDT | 2024-04-19 | 21.45 | 17.85 | 18.70 | 0.00 | - | 1 | 1,820 | 114.26% |
COP240517C00110000 | 2024-04-16 1:14PM EDT | 2024-05-17 | 19.80 | 16.85 | 20.00 | 0.00 | - | 22 | 1,083 | 54.61% |
COP240621C00110000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 18.50 | 18.70 | 20.25 | -4.55 | -19.74% | 2 | 2,632 | 39.37% |
COP240719C00110000 | 2024-04-09 3:22PM EDT | 2024-07-19 | 23.48 | 19.75 | 20.15 | 0.00 | - | 2 | 239 | 32.34% |
COP240816C00110000 | 2024-04-12 10:12AM EDT | 2024-08-16 | 26.28 | 19.50 | 21.25 | 0.00 | - | 20 | 164 | 34.19% |
COP240920C00110000 | 2024-04-08 3:30PM EDT | 2024-09-20 | 26.42 | 20.35 | 21.75 | 0.00 | - | 9 | 17 | 32.29% |
COP241115C00110000 | 2024-04-01 9:30AM EDT | 2024-11-15 | 22.55 | 22.75 | 24.30 | 0.00 | - | - | 20 | 36.39% |
COP241220C00110000 | 2024-04-15 11:08AM EDT | 2024-12-20 | 26.80 | 23.40 | 25.75 | 0.00 | - | 1 | 179 | 38.03% |
COP250117C00110000 | 2024-04-15 3:25PM EDT | 2025-01-17 | 26.12 | 24.15 | 25.30 | 0.00 | - | 33 | 1,736 | 34.79% |
COP250620C00110000 | 2024-04-08 11:08AM EDT | 2025-06-20 | 31.05 | 25.35 | 27.95 | 0.00 | - | 5 | 33 | 33.68% |
COP260116C00110000 | 2024-04-12 12:00PM EDT | 2026-01-16 | 34.45 | 29.85 | 31.10 | 0.00 | - | 1 | 217 | 33.12% |
COP261218C00110000 | 2024-04-10 9:30AM EDT | 2026-12-18 | 36.78 | 33.45 | 36.35 | 0.00 | - | 2 | 40 | 34.15% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240419P00110000 | 2024-04-16 11:45AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,463 | 67.97% |
COP240426P00110000 | 2024-04-10 2:52PM EDT | 2024-04-26 | 0.05 | 0.01 | 1.28 | 0.00 | - | 1 | 371 | 71.78% |
COP240503P00110000 | 2024-03-26 11:18AM EDT | 2024-05-03 | 1.03 | 0.06 | 0.09 | 0.00 | - | 1 | 1 | 36.52% |
COP240510P00110000 | 2024-04-16 10:01AM EDT | 2024-05-10 | 0.11 | 0.10 | 0.15 | 0.00 | - | 8 | 9 | 33.59% |
COP240517P00110000 | 2024-04-16 10:26AM EDT | 2024-05-17 | 0.23 | 0.21 | 0.25 | 0.00 | - | 2 | 2,294 | 32.62% |
COP240524P00110000 | 2024-04-09 11:55AM EDT | 2024-05-24 | 0.24 | 0.25 | 0.31 | 0.00 | - | - | 1 | 30.86% |
COP240621P00110000 | 2024-04-17 12:28PM EDT | 2024-06-21 | 0.76 | 0.62 | 0.77 | +0.18 | +31.03% | 315 | 3,041 | 29.32% |
COP240719P00110000 | 2024-04-04 9:45AM EDT | 2024-07-19 | 0.79 | 1.01 | 1.11 | 0.00 | - | 7 | 278 | 27.38% |
COP240816P00110000 | 2024-04-17 1:18PM EDT | 2024-08-16 | 1.59 | 1.62 | 1.71 | +0.18 | +12.77% | 1 | 1,192 | 27.77% |
COP240920P00110000 | 2024-04-12 10:44AM EDT | 2024-09-20 | 1.64 | 2.18 | 2.27 | 0.00 | - | 3 | 4,167 | 27.22% |
COP241115P00110000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 3.20 | 3.05 | 3.50 | 0.00 | - | 160 | 161 | 28.03% |
COP241220P00110000 | 2024-04-08 3:42PM EDT | 2024-12-20 | 3.10 | 4.00 | 4.30 | 0.00 | - | 7 | 361 | 28.58% |
COP250117P00110000 | 2024-04-16 1:30PM EDT | 2025-01-17 | 4.40 | 4.40 | 4.70 | 0.00 | - | 315 | 7,196 | 28.29% |
COP250620P00110000 | 2024-04-09 10:44AM EDT | 2025-06-20 | 6.10 | 6.70 | 7.05 | 0.00 | - | 1 | 1,282 | 28.07% |
COP260116P00110000 | 2024-04-04 2:34PM EDT | 2026-01-16 | 8.08 | 9.00 | 10.45 | 0.00 | - | 1 | 209 | 29.10% |
COP260618P00110000 | 2024-01-24 1:42PM EDT | 2026-06-18 | 17.85 | 14.65 | 16.30 | 0.00 | - | 2 | 7 | 35.27% |
COP261218P00110000 | 2024-03-05 2:45PM EDT | 2026-12-18 | 16.90 | 10.45 | 13.05 | 0.00 | - | 1 | 2 | 27.25% |