Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419C00265000 | 2024-04-15 3:56PM EDT | 2024-04-19 | 9.55 | 10.80 | 12.85 | 0.00 | - | 12 | 14 | 55.23% |
CRM240426C00265000 | 2024-04-15 12:09PM EDT | 2024-04-26 | 16.75 | 12.60 | 13.60 | 0.00 | - | 15 | 11 | 35.89% |
CRM240503C00265000 | 2024-04-16 1:46PM EDT | 2024-05-03 | 16.85 | 14.15 | 15.30 | 0.00 | - | 3 | 3 | 36.33% |
CRM240510C00265000 | 2024-04-16 12:11PM EDT | 2024-05-10 | 17.47 | 15.55 | 16.30 | 0.00 | - | 2 | 6 | 34.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRM240419P00265000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.20 | 0.20 | 0.37 | -0.21 | -51.22% | 236 | 527 | 34.86% |
CRM240426P00265000 | 2024-04-17 3:53PM EDT | 2024-04-26 | 1.39 | 1.40 | 1.77 | +0.07 | +5.30% | 55 | 350 | 32.13% |
CRM240503P00265000 | 2024-04-17 3:56PM EDT | 2024-05-03 | 2.75 | 2.72 | 2.94 | +0.05 | +1.85% | 16 | 77 | 31.06% |
CRM240510P00265000 | 2024-04-17 1:33PM EDT | 2024-05-10 | 3.30 | 3.60 | 3.80 | -0.23 | -6.52% | 19 | 77 | 29.82% |
CRM240524P00265000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 5.23 | 4.25 | 6.00 | +0.33 | +6.73% | 36 | 88 | 30.80% |
CRM240531P00265000 | 2024-04-17 1:44PM EDT | 2024-05-31 | 7.60 | 7.45 | 8.80 | +0.18 | +2.43% | 20 | 38 | 36.23% |