Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCL240328C00030000 | 2024-03-27 10:09AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 42 | 425.00% |
CCL240405C00030000 | 2024-03-25 2:33PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 150.00% |
CCL240419C00030000 | 2024-03-27 10:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 3,420 | 93.75% |
CCL240621C00030000 | 2024-03-27 3:57PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 275 | 4,940 | 56.25% |
CCL240719C00030000 | 2024-03-28 11:45AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 55 | 684 | 50.78% |
CCL241018C00030000 | 2024-03-28 9:55AM EDT | 2024-10-18 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 381 | 48.05% |
CCL250117C00030000 | 2024-03-28 10:43AM EDT | 2025-01-17 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 41 | 11,148 | 46.58% |
CCL250620C00030000 | 2024-03-28 9:48AM EDT | 2025-06-20 | 0.75 | 0.69 | 0.76 | -0.10 | -11.76% | 11 | 342 | 47.90% |
CCL251219C00030000 | 2024-03-28 11:16AM EDT | 2025-12-19 | 1.27 | 1.20 | 1.34 | -0.30 | -19.11% | 1 | 2,658 | 49.10% |
CCL260116C00030000 | 2024-03-28 12:02PM EDT | 2026-01-16 | 1.34 | 1.32 | 1.48 | -0.26 | -16.25% | 1 | 8,769 | 49.93% |
CCL261218C00030000 | 2024-03-28 10:21AM EDT | 2026-12-18 | 2.36 | 2.16 | 2.50 | -0.14 | -5.60% | 27 | 468 | 50.87% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCL240405P00030000 | 2024-03-27 9:39AM EDT | 2024-04-05 | 13.50 | 13.25 | 13.40 | 0.00 | - | 10 | 9 | 0.00% |
CCL240419P00030000 | 2023-11-03 12:53PM EDT | 2024-04-19 | 17.40 | 14.15 | 14.30 | 0.00 | - | 1 | 0 | 210.35% |
CCL240517P00030000 | 2024-03-27 11:51AM EDT | 2024-05-17 | 12.80 | 13.30 | 13.40 | 0.00 | - | 20 | 0 | 0.00% |
CCL240621P00030000 | 2023-12-04 12:20PM EDT | 2024-06-21 | 13.73 | 13.55 | 14.00 | 0.00 | - | 10 | 0 | 84.57% |
CCL241018P00030000 | 2024-03-27 12:40PM EDT | 2024-10-18 | 12.45 | 12.45 | 13.40 | 0.00 | - | 3 | 0 | 0.00% |
CCL250117P00030000 | 2024-02-29 1:08PM EDT | 2025-01-17 | 14.35 | 12.40 | 14.30 | 0.00 | - | 8 | 0 | 60.50% |
CCL251219P00030000 | 2023-12-11 4:43PM EDT | 2025-12-19 | 12.67 | 11.90 | 13.70 | 0.00 | - | 10 | 1 | 29.30% |
CCL260116P00030000 | 2024-02-20 2:20PM EDT | 2026-01-16 | 15.32 | 12.70 | 14.30 | 0.00 | - | 1 | 0 | 40.58% |
CCL261218P00030000 | 2024-02-22 1:39PM EDT | 2026-12-18 | 14.50 | 12.90 | 14.00 | 0.00 | - | 43 | 43 | 28.88% |