Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSR240517C00005000 | 2024-04-22 2:45PM EDT | 5.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRSR240517C00007500 | 2024-04-22 2:45PM EDT | 7.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRSR240517C00010000 | 2024-05-01 3:04PM EDT | 10.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CRSR240517C00012500 | 2024-05-01 3:49PM EDT | 12.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
CRSR240517C00015000 | 2024-05-01 11:00AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
CRSR240517C00017500 | 2024-04-29 9:32AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CRSR240517C00020000 | 2024-03-08 12:49PM EDT | 20.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 282 | 225.20% |
CRSR240517C00022500 | 2024-02-22 3:53PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 151.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSR240517P00007500 | 2024-04-22 11:13AM EDT | 7.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
CRSR240517P00010000 | 2024-05-01 3:06PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
CRSR240517P00012500 | 2024-05-01 9:58AM EDT | 12.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CRSR240517P00015000 | 2024-04-29 12:34PM EDT | 15.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRSR240517P00020000 | 2024-04-08 10:35AM EDT | 20.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CRSR240517P00022500 | 2024-01-16 10:30AM EDT | 22.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CRSR240517P00025000 | 2023-09-21 3:15PM EDT | 25.00 | 10.21 | 11.60 | 12.10 | 0.00 | - | - | 0 | 0.00% |