Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSR230217C00005000 | 2022-09-22 8:32AM EST | 5.00 | 7.70 | 7.15 | 7.75 | 0.00 | - | 1 | 0 | 0.00% |
CRSR230217C00007500 | 2022-12-27 12:43PM EST | 7.50 | 6.15 | 8.20 | 8.45 | 0.00 | - | 12 | 14 | 0.00% |
CRSR230217C00010000 | 2023-01-19 11:03AM EST | 10.00 | 4.37 | 6.40 | 6.55 | 0.00 | - | 2 | 33 | 132.81% |
CRSR230217C00012500 | 2023-02-02 12:32PM EST | 12.50 | 4.26 | 3.95 | 4.10 | +0.77 | +22.06% | 12 | 3,968 | 70.31% |
CRSR230217C00015000 | 2023-02-02 3:19PM EST | 15.00 | 1.88 | 1.75 | 1.81 | +0.57 | +43.51% | 81 | 2,753 | 62.50% |
CRSR230217C00017500 | 2023-02-02 3:42PM EST | 17.50 | 0.40 | 0.40 | 0.44 | +0.10 | +33.33% | 418 | 2,209 | 58.20% |
CRSR230217C00020000 | 2023-02-02 2:39PM EST | 20.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 195 | 1,272 | 63.67% |
CRSR230217C00022500 | 2023-01-26 9:30AM EST | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 122 | 65.63% |
CRSR230217C00025000 | 2023-02-02 1:11PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 52 | 75.00% |
CRSR230217C00027500 | 2023-02-01 3:46PM EST | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 74 | 90.63% |
CRSR230217C00030000 | 2022-12-02 2:44PM EST | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 40 | 71 | 208.59% |
CRSR230217C00035000 | 2022-12-01 3:35PM EST | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 22 | 168.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSR230217P00002500 | 2023-01-20 9:30AM EST | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 13 | 409.38% |
CRSR230217P00005000 | 2023-02-01 3:31PM EST | 5.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 36 | 285.94% |
CRSR230217P00007500 | 2023-01-10 2:39PM EST | 7.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 49 | 171.88% |
CRSR230217P00010000 | 2023-02-02 3:06PM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 132 | 93.75% |
CRSR230217P00012500 | 2023-02-02 1:03PM EST | 12.50 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 18 | 1,941 | 86.33% |
CRSR230217P00015000 | 2023-02-02 1:44PM EST | 15.00 | 0.24 | 0.26 | 0.30 | -0.16 | -40.00% | 50 | 2,278 | 62.50% |
CRSR230217P00017500 | 2023-02-02 1:07PM EST | 17.50 | 1.31 | 1.39 | 1.57 | -0.95 | -42.04% | 29 | 326 | 62.89% |
CRSR230217P00020000 | 2023-02-02 1:44PM EST | 20.00 | 3.26 | 3.50 | 3.60 | -0.89 | -21.45% | 6 | 531 | 57.42% |
CRSR230217P00022500 | 2023-01-20 1:53PM EST | 22.50 | 7.98 | 5.95 | 6.10 | 0.00 | - | 1 | 0 | 74.22% |
CRSR230217P00025000 | 2023-01-25 11:24AM EST | 25.00 | 9.95 | 8.35 | 8.70 | 0.00 | - | 2 | 2 | 93.75% |
CRSR230217P00027500 | 2023-01-05 3:43PM EST | 27.50 | 13.46 | 10.85 | 11.05 | 0.00 | - | 1 | 0 | 123.44% |
CRSR230217P00030000 | 2023-01-20 2:24PM EST | 30.00 | 15.45 | 13.40 | 13.55 | 0.00 | - | 1 | 0 | 140.63% |
CRSR230217P00035000 | 2022-09-28 2:33PM EST | 35.00 | 22.05 | 21.00 | 21.45 | 0.00 | - | - | 0 | 462.70% |