Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240328C00135000 | 2024-03-05 3:42PM EDT | 2024-03-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 435 | 46.88% |
COP240405C00135000 | 2024-03-28 9:52AM EDT | 2024-04-05 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 403 | 1 | 19.73% |
COP240412C00135000 | 2024-03-14 12:30PM EDT | 2024-04-12 | 0.12 | 0.17 | 0.19 | 0.00 | - | 5 | 15 | 19.39% |
COP240419C00135000 | 2024-03-28 10:50AM EDT | 2024-04-19 | 0.32 | 0.35 | 0.37 | +0.01 | +3.23% | 16 | 105 | 19.34% |
COP240426C00135000 | 2024-03-28 10:23AM EDT | 2024-04-26 | 0.55 | 0.55 | 0.66 | +0.04 | +7.84% | 6 | 4 | 20.39% |
COP240503C00135000 | 2024-03-28 9:30AM EDT | 2024-05-03 | 1.24 | 1.04 | 2.11 | +0.47 | +61.04% | 3 | 7 | 30.01% |
COP240517C00135000 | 2024-03-28 3:26PM EDT | 2024-05-17 | 1.54 | 1.53 | 1.58 | +0.25 | +19.38% | 193 | 1,591 | 22.22% |
COP240621C00135000 | 2024-03-28 3:20PM EDT | 2024-06-21 | 2.75 | 2.74 | 2.79 | +0.40 | +17.02% | 508 | 3,872 | 22.81% |
COP240719C00135000 | 2024-03-28 3:17PM EDT | 2024-07-19 | 3.65 | 3.65 | 3.75 | +0.60 | +19.67% | 21 | 657 | 23.49% |
COP240816C00135000 | 2024-03-28 10:55AM EDT | 2024-08-16 | 4.50 | 4.65 | 4.75 | +0.50 | +12.50% | 2 | 1,106 | 24.38% |
COP240920C00135000 | 2024-03-28 3:08PM EDT | 2024-09-20 | 5.60 | 5.65 | 5.75 | +0.53 | +10.45% | 21 | 570 | 24.77% |
COP241115C00135000 | 2024-03-27 3:28PM EDT | 2024-11-15 | 7.67 | 7.35 | 7.75 | +0.63 | +8.95% | 1 | 9 | 26.61% |
COP241220C00135000 | 2024-03-28 1:33PM EDT | 2024-12-20 | 8.37 | 8.40 | 8.60 | +0.83 | +11.01% | 4 | 121 | 26.79% |
COP250117C00135000 | 2024-03-28 3:31PM EDT | 2025-01-17 | 9.32 | 9.20 | 9.40 | +0.67 | +7.75% | 4 | 3,412 | 27.25% |
COP250620C00135000 | 2024-03-27 1:18PM EDT | 2025-06-20 | 11.50 | 12.55 | 12.90 | 0.00 | - | 5 | 353 | 28.31% |
COP260116C00135000 | 2024-03-26 10:37AM EDT | 2026-01-16 | 14.64 | 16.20 | 16.80 | 0.00 | - | 3 | 182 | 29.07% |
COP260618C00135000 | 2024-03-27 10:04AM EDT | 2026-06-18 | 17.28 | 17.95 | 19.55 | 0.00 | - | 1 | 16 | 29.83% |
COP261218C00135000 | 2024-03-28 9:54AM EDT | 2026-12-18 | 20.38 | 20.45 | 21.55 | +0.63 | +3.19% | 1 | 194 | 29.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240328P00135000 | 2024-03-25 12:56PM EDT | 2024-03-28 | 9.21 | 7.05 | 8.05 | 0.00 | - | 1 | 0 | 50.78% |
COP240419P00135000 | 2024-02-16 12:27PM EDT | 2024-04-19 | 23.65 | 12.70 | 16.60 | 0.00 | - | 14 | 0 | 79.72% |
COP240517P00135000 | 2024-03-26 9:57AM EDT | 2024-05-17 | 10.24 | 8.45 | 9.15 | 0.00 | - | 1 | 1 | 22.49% |
COP240621P00135000 | 2024-03-26 9:36AM EDT | 2024-06-21 | 10.31 | 9.05 | 9.70 | 0.00 | - | 1 | 179 | 19.97% |
COP240719P00135000 | 2024-03-15 12:39PM EDT | 2024-07-19 | 16.02 | 9.10 | 10.55 | 0.00 | - | - | 1 | 20.72% |
COP240816P00135000 | 2023-12-26 1:55PM EDT | 2024-08-16 | 19.35 | 24.05 | 24.75 | 0.00 | - | - | 0 | 62.95% |
COP241115P00135000 | 2024-03-22 10:55AM EDT | 2024-11-15 | 15.60 | 12.65 | 13.25 | 0.00 | - | 6 | 0 | 21.53% |
COP241220P00135000 | 2024-03-28 2:13PM EDT | 2024-12-20 | 13.75 | 13.55 | 13.75 | -0.45 | -3.17% | 21 | 21 | 21.26% |
COP250117P00135000 | 2024-01-02 1:24PM EDT | 2025-01-17 | 22.10 | 25.95 | 28.65 | 0.00 | - | 3 | 185 | 52.92% |
COP260116P00135000 | 2024-03-28 2:45PM EDT | 2026-01-16 | 19.49 | 19.10 | 20.50 | -1.06 | -5.16% | 23 | 265 | 23.51% |