Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240328C00120000 | 2024-03-28 1:00PM EDT | 2024-03-28 | 7.56 | 7.30 | 7.80 | +1.92 | +34.04% | 36 | 393 | 87.89% |
COP240405C00120000 | 2024-03-27 1:01PM EDT | 2024-04-05 | 6.01 | 7.10 | 7.95 | 0.00 | - | 6 | 97 | 38.82% |
COP240412C00120000 | 2024-03-28 3:10PM EDT | 2024-04-12 | 8.03 | 7.55 | 8.20 | +0.98 | +13.90% | 13 | 203 | 32.79% |
COP240419C00120000 | 2024-03-28 3:38PM EDT | 2024-04-19 | 8.25 | 7.40 | 8.15 | +0.45 | +5.77% | 54 | 5,728 | 26.76% |
COP240426C00120000 | 2024-03-28 12:25PM EDT | 2024-04-26 | 8.73 | 8.40 | 9.00 | +1.73 | +24.71% | 11 | 30 | 31.43% |
COP240503C00120000 | 2024-03-28 3:23PM EDT | 2024-05-03 | 9.17 | 8.75 | 9.20 | +1.22 | +15.35% | 1 | 8 | 29.86% |
COP240517C00120000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 9.15 | 8.65 | 9.55 | +0.12 | +1.33% | 22 | 7,887 | 27.70% |
COP240621C00120000 | 2024-03-28 2:54PM EDT | 2024-06-21 | 10.51 | 10.05 | 10.65 | +1.06 | +11.22% | 23 | 3,228 | 26.58% |
COP240719C00120000 | 2024-03-27 12:15PM EDT | 2024-07-19 | 10.20 | 10.65 | 11.50 | 0.00 | - | 1 | 200 | 26.47% |
COP240816C00120000 | 2024-03-27 1:55PM EDT | 2024-08-16 | 11.26 | 12.30 | 12.60 | 0.00 | - | 5 | 578 | 27.55% |
COP240920C00120000 | 2024-03-28 1:38PM EDT | 2024-09-20 | 13.35 | 12.60 | 13.75 | +0.96 | +7.75% | 1 | 508 | 28.22% |
COP241115C00120000 | 2024-03-25 1:00PM EDT | 2024-11-15 | 14.16 | 15.00 | 15.50 | 0.00 | - | 3 | 205 | 29.23% |
COP241220C00120000 | 2024-03-18 11:50AM EDT | 2024-12-20 | 11.50 | 15.90 | 16.30 | 0.00 | - | 2 | 155 | 29.22% |
COP250117C00120000 | 2024-03-27 1:35PM EDT | 2025-01-17 | 16.67 | 16.60 | 17.10 | +1.07 | +6.86% | 6 | 3,684 | 29.67% |
COP250620C00120000 | 2024-03-14 10:49AM EDT | 2025-06-20 | 15.25 | 19.85 | 20.35 | 0.00 | - | 121 | 417 | 30.18% |
COP260116C00120000 | 2024-03-28 12:01PM EDT | 2026-01-16 | 23.50 | 23.20 | 23.80 | +2.45 | +11.64% | 1 | 139 | 30.28% |
COP260618C00120000 | 2024-02-15 1:01PM EDT | 2026-06-18 | 15.45 | 19.05 | 23.45 | 0.00 | - | 18 | 20 | 26.79% |
COP261218C00120000 | 2024-02-21 12:12PM EDT | 2026-12-18 | 18.75 | 22.00 | 27.00 | 0.00 | - | 5 | 3 | 28.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240328P00120000 | 2024-03-28 10:40AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 429 | 48.44% |
COP240405P00120000 | 2024-03-28 3:37PM EDT | 2024-04-05 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 30 | 143 | 21.00% |
COP240412P00120000 | 2024-03-28 11:39AM EDT | 2024-04-12 | 0.20 | 0.15 | 0.18 | -0.18 | -47.37% | 8 | 77 | 19.83% |
COP240419P00120000 | 2024-03-28 3:38PM EDT | 2024-04-19 | 0.32 | 0.32 | 0.39 | -0.16 | -33.33% | 11 | 2,687 | 20.36% |
COP240426P00120000 | 2024-03-28 3:48PM EDT | 2024-04-26 | 0.53 | 0.49 | 0.69 | -0.16 | -23.19% | 3 | 58 | 21.51% |
COP240503P00120000 | 2024-03-22 2:26PM EDT | 2024-05-03 | 2.08 | 0.69 | 1.84 | 0.00 | - | 4 | 4 | 29.25% |
COP240517P00120000 | 2024-03-28 3:46PM EDT | 2024-05-17 | 1.55 | 1.49 | 1.60 | -0.18 | -10.40% | 44 | 3,910 | 23.30% |
COP240621P00120000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 2.38 | 2.43 | 2.50 | -0.39 | -14.08% | 113 | 823 | 22.46% |
COP240719P00120000 | 2024-03-28 12:55PM EDT | 2024-07-19 | 3.00 | 2.97 | 3.10 | -0.35 | -10.45% | 19 | 305 | 22.00% |
COP240816P00120000 | 2024-03-28 3:20PM EDT | 2024-08-16 | 3.80 | 3.85 | 3.95 | -0.60 | -13.64% | 4 | 225 | 22.77% |
COP240920P00120000 | 2024-03-28 3:21PM EDT | 2024-09-20 | 4.60 | 4.65 | 4.75 | -0.40 | -8.00% | 52 | 161 | 22.92% |
COP241115P00120000 | 2024-03-28 1:03PM EDT | 2024-11-15 | 6.15 | 5.80 | 6.25 | -1.93 | -23.89% | 3 | 200 | 24.02% |
COP241220P00120000 | 2024-03-28 11:14AM EDT | 2024-12-20 | 6.75 | 6.75 | 6.90 | -0.70 | -9.40% | 11 | 1,617 | 24.02% |
COP250117P00120000 | 2024-03-26 3:53PM EDT | 2025-01-17 | 7.94 | 7.15 | 7.55 | 0.00 | - | 27 | 1,142 | 24.38% |
COP250620P00120000 | 2024-03-28 11:15AM EDT | 2025-06-20 | 9.76 | 9.65 | 10.20 | -0.62 | -5.97% | 3 | 324 | 24.80% |
COP260116P00120000 | 2024-03-21 2:21PM EDT | 2026-01-16 | 14.10 | 12.20 | 12.70 | 0.00 | - | 23 | 250 | 24.37% |
COP260618P00120000 | 2024-03-07 12:42PM EDT | 2026-06-18 | 20.00 | 12.35 | 15.20 | 0.00 | - | - | 10 | 25.46% |
COP261218P00120000 | 2024-03-20 3:52PM EDT | 2026-12-18 | 17.60 | 13.65 | 17.50 | 0.00 | - | 1 | 17 | 25.92% |