Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTLP220617C00005000 | 2022-05-26 12:34PM EDT | 5.00 | 0.43 | 0.30 | 0.45 | 0.00 | - | 7 | 49 | 61.72% |
CTLP220617C00007500 | 2022-05-26 12:34PM EDT | 7.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 143 | 199.61% |
CTLP220617C00010000 | 2022-05-03 3:58PM EDT | 10.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 12 | 325 | 159.38% |
CTLP220617C00012500 | 2022-02-28 4:50PM EDT | 12.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 90 | 214.06% |
CTLP220617C00015000 | 2022-03-15 10:40AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 244.53% |
CTLP220617C00017500 | 2021-11-04 2:50PM EDT | 17.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 7 | 410.55% |
CTLP220617C00020000 | 2021-10-28 2:23PM EDT | 20.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | - | 25 | 435.94% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTLP220617P00005000 | 2022-05-16 12:02AM EDT | 5.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | - | 10 | 57.42% |
CTLP220617P00007500 | 2022-05-06 10:23AM EDT | 7.50 | 2.20 | 2.25 | 2.55 | 0.00 | - | 3 | 103 | 93.75% |
CTLP220617P00010000 | 2022-05-05 3:59PM EDT | 10.00 | 4.70 | 4.60 | 5.00 | 0.00 | - | 112 | 20 | 196.88% |
CTLP220617P00012500 | 2022-04-18 9:33AM EDT | 12.50 | 7.00 | 7.60 | 8.50 | 0.00 | - | 4 | 7 | 390.23% |
CTLP220617P00015000 | 2022-03-14 1:03PM EDT | 15.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |