Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240405C00117000 | 2024-03-28 3:20PM EDT | 2024-04-05 | 10.79 | 9.90 | 11.00 | +1.65 | +18.05% | 2 | 24 | 53.66% |
COP240412C00117000 | 2024-03-21 9:30AM EDT | 2024-04-12 | 5.90 | 10.00 | 11.45 | 0.00 | - | 1 | 26 | 46.51% |
COP240419C00117000 | 2024-03-27 3:10PM EDT | 2024-04-19 | 9.97 | 10.25 | 11.50 | 0.00 | - | 10 | 13 | 39.04% |
COP240426C00117000 | 2024-03-25 2:43PM EDT | 2024-04-26 | 10.13 | 10.35 | 13.10 | 0.00 | - | 10 | 34 | 49.22% |
COP240503C00117000 | 2024-03-22 1:43PM EDT | 2024-05-03 | 7.90 | 10.35 | 11.75 | 0.00 | - | 1 | 1 | 32.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240405P00117000 | 2024-03-27 3:40PM EDT | 2024-04-05 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 127 | 28.13% |
COP240412P00117000 | 2024-03-26 9:33AM EDT | 2024-04-12 | 0.14 | 0.07 | 0.12 | 0.00 | - | 8 | 34 | 24.81% |
COP240419P00117000 | 2024-03-26 10:02AM EDT | 2024-04-19 | 0.35 | 0.16 | 0.19 | 0.00 | - | 3 | 121 | 22.61% |
COP240426P00117000 | 2024-03-27 11:21AM EDT | 2024-04-26 | 0.29 | 0.24 | 0.30 | -0.12 | -29.27% | 2 | 53 | 21.92% |
COP240503P00117000 | 2024-03-25 1:20PM EDT | 2024-05-03 | 0.75 | 0.42 | 1.31 | 0.00 | - | 1 | 1 | 31.37% |