Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBZ240419C00055000 | 2023-12-29 2:10PM EDT | 55.00 | 9.50 | 9.00 | 13.90 | 0.00 | - | 31 | 94 | 0.00% |
CBZ240419C00060000 | 2023-12-22 2:24PM EDT | 60.00 | 5.20 | 5.60 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
CBZ240419C00065000 | 2024-01-29 12:26PM EDT | 65.00 | 3.05 | 9.60 | 13.50 | 0.00 | - | 1 | 3 | 12.50% |
CBZ240419C00070000 | 2024-03-12 10:55AM EDT | 70.00 | 6.70 | 6.70 | 11.00 | 0.00 | - | 5 | 8 | 79.74% |
CBZ240419C00075000 | 2024-03-28 2:14PM EDT | 75.00 | 3.69 | 2.85 | 6.00 | -0.90 | -19.61% | 1 | 22 | 53.37% |
CBZ240419C00080000 | 2024-03-20 1:30PM EDT | 80.00 | 1.61 | 0.05 | 4.50 | 0.00 | - | 1 | 3 | 67.26% |
CBZ240419C00085000 | 2024-03-20 1:30PM EDT | 85.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.43% |
CBZ240419C00090000 | 2024-02-20 11:50AM EDT | 90.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.49% |
CBZ240419C00095000 | 2024-02-29 3:09PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 276 | 53.71% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CBZ240419P00030000 | 2024-02-21 4:29PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 162.50% |
CBZ240419P00060000 | 2024-03-07 3:34PM EDT | 60.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 10 | 11 | 93.26% |
CBZ240419P00070000 | 2024-02-21 1:49PM EDT | 70.00 | 1.80 | 0.00 | 1.75 | 0.00 | - | - | 2 | 50.37% |
CBZ240419P00075000 | 2024-03-22 2:54PM EDT | 75.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 49.12% |