Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM230210C00162500 | 2023-02-08 1:30PM EST | 2023-02-10 | 7.30 | 7.10 | 7.65 | -1.76 | -19.43% | 70 | 580 | 55.47% |
CRM230217C00162500 | 2023-02-08 1:39PM EST | 2023-02-17 | 8.65 | 8.80 | 9.00 | -1.85 | -17.62% | 18 | 431 | 44.02% |
CRM230224C00162500 | 2023-02-08 1:09PM EST | 2023-02-24 | 10.10 | 9.50 | 9.90 | -0.10 | -0.98% | 74 | 411 | 40.61% |
CRM230303C00162500 | 2023-02-07 3:32PM EST | 2023-03-03 | 13.10 | 12.30 | 12.60 | 0.00 | - | 8 | 507 | 50.60% |
CRM230310C00162500 | 2023-02-07 1:29PM EST | 2023-03-10 | 12.23 | 12.95 | 13.35 | 0.00 | - | 2 | 49 | 49.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM230210P00162500 | 2023-02-08 3:53PM EST | 2023-02-10 | 0.17 | 0.14 | 0.17 | -0.02 | -10.53% | 969 | 1,099 | 40.53% |
CRM230217P00162500 | 2023-02-08 3:49PM EST | 2023-02-17 | 1.54 | 1.46 | 1.55 | +0.32 | +26.23% | 331 | 716 | 40.23% |
CRM230224P00162500 | 2023-02-08 3:59PM EST | 2023-02-24 | 2.27 | 2.22 | 2.37 | +0.14 | +6.57% | 304 | 476 | 37.31% |
CRM230303P00162500 | 2023-02-08 2:50PM EST | 2023-03-03 | 4.63 | 4.70 | 4.90 | -0.32 | -6.46% | 71 | 210 | 47.91% |
CRM230310P00162500 | 2023-02-08 2:50PM EST | 2023-03-10 | 5.28 | 5.25 | 5.55 | -0.59 | -10.05% | 4 | 28 | 45.59% |