Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP220715C00065000 | 2022-05-19 2:00PM EDT | 2022-07-15 | 41.24 | 39.00 | 40.75 | 0.00 | - | 1 | 1 | 82.23% |
COP220819C00065000 | 2022-05-13 3:13PM EDT | 2022-08-19 | 38.00 | 38.95 | 40.70 | 0.00 | - | 3,500 | 60 | 63.01% |
COP221118C00065000 | 2022-05-06 2:06PM EDT | 2022-11-18 | 34.50 | 40.05 | 41.10 | 0.00 | - | 4 | 13 | 49.37% |
COP230120C00065000 | 2022-05-18 3:03PM EDT | 2023-01-20 | 39.59 | 40.75 | 41.85 | 0.00 | - | 1 | 752 | 48.99% |
COP240119C00065000 | 2022-05-20 1:08PM EDT | 2024-01-19 | 41.55 | 42.75 | 44.10 | +4.30 | +11.54% | 6 | 124 | 40.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP220527P00065000 | 2022-05-16 1:34PM EDT | 2022-05-27 | 0.04 | 0.00 | 0.01 | +0.04 | - | - | 1 | 137.50% |
COP220610P00065000 | 2022-05-13 3:41PM EDT | 2022-06-10 | 0.08 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 106.84% |
COP220617P00065000 | 2022-05-13 12:25PM EDT | 2022-06-17 | 0.15 | 0.00 | 0.12 | 0.00 | - | 2 | 34 | 77.73% |
COP220715P00065000 | 2022-05-20 10:14AM EDT | 2022-07-15 | 0.32 | 0.07 | 0.39 | -0.18 | -36.00% | 2 | 25 | 65.72% |
COP220819P00065000 | 2022-05-18 1:29PM EDT | 2022-08-19 | 0.51 | 0.18 | 0.67 | 0.00 | - | 15 | 552 | 57.18% |
COP221118P00065000 | 2022-05-20 12:46PM EDT | 2022-11-18 | 1.65 | 1.44 | 1.68 | +0.19 | +13.01% | 11 | 65 | 54.42% |
COP230120P00065000 | 2022-05-13 12:33PM EDT | 2023-01-20 | 2.40 | 1.91 | 2.44 | 0.00 | - | 5 | 793 | 51.61% |
COP240119P00065000 | 2022-05-19 11:37AM EDT | 2024-01-19 | 5.00 | 4.50 | 5.35 | 0.00 | - | 5 | 124 | 44.97% |