Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP220812C00130000 | 2022-08-05 10:19AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 140.63% |
COP220819C00130000 | 2022-08-09 10:07AM EDT | 2022-08-19 | 0.03 | 0.00 | 0.07 | 0.00 | - | 14 | 2,472 | 70.70% |
COP220916C00130000 | 2022-07-29 10:18AM EDT | 2022-09-16 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 46.00% |
COP221021C00130000 | 2022-08-05 10:49AM EDT | 2022-10-21 | 0.40 | 0.28 | 0.40 | 0.00 | - | 10 | 19 | 36.67% |
COP221118C00130000 | 2022-08-05 3:11PM EDT | 2022-11-18 | 0.56 | 0.73 | 0.96 | 0.00 | - | 1 | 1,927 | 38.06% |
COP230120C00130000 | 2022-08-11 11:18AM EDT | 2023-01-20 | 1.90 | 1.80 | 2.00 | +0.53 | +38.69% | 6 | 1,374 | 36.85% |
COP230217C00130000 | 2022-08-09 10:13AM EDT | 2023-02-17 | 2.28 | 2.36 | 2.89 | 0.00 | - | 2 | 50 | 38.60% |
COP240119C00130000 | 2022-08-05 9:39AM EDT | 2024-01-19 | 6.25 | 8.75 | 9.55 | 0.00 | - | 1 | 329 | 39.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP220819P00130000 | 2022-07-29 11:55AM EDT | 2022-08-19 | 33.10 | 30.60 | 31.40 | 0.00 | - | 9 | 163 | 116.89% |
COP220826P00130000 | 2022-07-25 12:34PM EDT | 2022-08-26 | 39.10 | 30.50 | 31.30 | 0.00 | - | - | 1 | 84.57% |
COP220916P00130000 | 2022-07-22 3:42PM EDT | 2022-09-16 | 42.15 | 30.65 | 31.30 | 0.00 | - | 2 | 9 | 57.18% |
COP221021P00130000 | 2022-07-29 1:13PM EDT | 2022-10-21 | 34.15 | 31.85 | 32.40 | 0.00 | - | 6 | 22 | 53.80% |
COP221118P00130000 | 2022-08-10 11:01AM EDT | 2022-11-18 | 36.30 | 32.35 | 33.00 | 0.00 | - | 6 | 17 | 52.03% |
COP230120P00130000 | 2022-07-27 11:47AM EDT | 2023-01-20 | 39.25 | 33.45 | 34.10 | 0.00 | - | 9 | 56 | 46.32% |
COP240119P00130000 | 2022-06-13 11:25AM EDT | 2024-01-19 | 33.00 | 50.15 | 50.90 | 0.00 | - | 6 | 15 | 62.08% |