Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240328C00023000 | 2024-03-25 2:43PM EDT | 2024-03-28 | 5.30 | 2.70 | 5.40 | 0.00 | - | 1 | 3 | 376.56% |
CC240405C00023000 | 2024-03-28 11:17AM EDT | 2024-04-05 | 4.30 | 2.50 | 4.50 | +1.00 | +30.30% | 2 | 9 | 71.88% |
CC240412C00023000 | 2024-03-06 2:21PM EDT | 2024-04-12 | 1.15 | 2.35 | 5.60 | 0.00 | - | 2 | 3 | 89.45% |
CC240419C00023000 | 2024-03-27 11:27AM EDT | 2024-04-19 | 4.40 | 2.90 | 4.10 | -1.10 | -20.00% | 2 | 605 | 81.15% |
CC240719C00023000 | 2024-03-27 11:40AM EDT | 2024-07-19 | 6.05 | 3.90 | 4.70 | 0.00 | - | 1 | 76 | 49.39% |
CC241018C00023000 | 2024-03-28 9:36AM EDT | 2024-10-18 | 4.00 | 5.10 | 5.50 | -1.30 | -24.53% | 3 | 31 | 48.88% |
CC250117C00023000 | 2024-03-28 9:33AM EDT | 2025-01-17 | 5.08 | 5.70 | 6.10 | -1.92 | -27.43% | 1 | 139 | 48.02% |
CC260116C00023000 | 2024-03-18 11:31AM EDT | 2026-01-16 | 8.80 | 7.20 | 8.30 | 0.00 | - | 1 | 62 | 50.02% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240328P00023000 | 2024-03-27 10:06AM EDT | 2024-03-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 111 | 111 | 142.19% |
CC240405P00023000 | 2024-03-28 9:33AM EDT | 2024-04-05 | 0.55 | 0.00 | 0.15 | +0.50 | +1,000.00% | 3 | 3 | 59.38% |
CC240412P00023000 | 2024-03-27 11:11AM EDT | 2024-04-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 95 | 95 | 47.85% |
CC240419P00023000 | 2024-03-19 9:43AM EDT | 2024-04-19 | 0.10 | 0.05 | 0.20 | 0.00 | - | 7 | 494 | 48.54% |
CC240426P00023000 | 2024-03-14 3:01PM EDT | 2024-04-26 | 0.35 | 0.05 | 2.40 | 0.00 | - | 1 | 168 | 91.02% |
CC240517P00023000 | 2024-03-28 9:33AM EDT | 2024-05-17 | 0.95 | 0.35 | 0.50 | +0.70 | +280.00% | 2 | 6 | 45.36% |
CC240719P00023000 | 2024-03-28 11:07AM EDT | 2024-07-19 | 0.70 | 0.75 | 0.95 | 0.00 | - | 1 | 528 | 40.80% |
CC241018P00023000 | 2024-03-21 3:07PM EDT | 2024-10-18 | 1.33 | 1.50 | 2.20 | +0.03 | +2.31% | 10 | 36 | 49.59% |
CC250117P00023000 | 2024-03-28 10:38AM EDT | 2025-01-17 | 2.26 | 2.05 | 2.25 | +0.36 | +18.95% | 20 | 1,039 | 41.87% |
CC260116P00023000 | 2024-03-28 10:15AM EDT | 2026-01-16 | 3.90 | 3.60 | 4.10 | +0.40 | +11.43% | 10 | 57 | 43.09% |