Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517C00310000 | 2024-05-08 2:42PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 4 | 522 | 35.01% |
CDNS240621C00310000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 2.50 | 1.65 | 2.65 | -0.65 | -20.63% | 2 | 929 | 27.81% |
CDNS240719C00310000 | 2024-05-08 2:04PM EDT | 2024-07-19 | 4.90 | 4.50 | 4.80 | -1.30 | -20.97% | 6 | 90 | 27.64% |
CDNS240816C00310000 | 2024-05-08 12:39PM EDT | 2024-08-16 | 8.30 | 7.70 | 8.30 | 0.00 | - | 2 | 17 | 30.51% |
CDNS241115C00310000 | 2024-05-08 9:43AM EDT | 2024-11-15 | 16.10 | 16.20 | 16.90 | -3.10 | -16.15% | 1 | 48 | 33.39% |
CDNS250117C00310000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 21.60 | 20.30 | 21.80 | -0.70 | -3.14% | 16 | 241 | 34.30% |
CDNS250620C00310000 | 2024-04-29 1:22PM EDT | 2025-06-20 | 32.80 | 31.70 | 33.20 | 0.00 | - | 29 | 29 | 36.70% |
CDNS260116C00310000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 45.80 | 42.90 | 44.30 | 0.00 | - | 2 | 105 | 37.39% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240517P00310000 | 2024-05-02 9:36AM EDT | 2024-05-17 | 35.52 | 25.00 | 29.60 | 0.00 | - | 1 | 101 | 55.02% |
CDNS240621P00310000 | 2024-05-07 10:25AM EDT | 2024-06-21 | 24.50 | 27.70 | 29.30 | 0.00 | - | 3 | 287 | 24.70% |
CDNS240719P00310000 | 2024-04-17 2:51PM EDT | 2024-07-19 | 25.30 | 28.80 | 31.40 | 0.00 | - | 7 | 30 | 25.53% |
CDNS240816P00310000 | 2024-05-07 12:05PM EDT | 2024-08-16 | 28.09 | 31.00 | 32.10 | 0.00 | - | 1 | 36 | 23.24% |
CDNS241115P00310000 | 2024-03-21 10:49AM EDT | 2024-11-15 | 22.40 | 40.70 | 42.60 | 0.00 | - | - | 6 | 31.21% |
CDNS250117P00310000 | 2024-04-23 9:51AM EDT | 2025-01-17 | 41.80 | 38.10 | 39.60 | 0.00 | - | 8 | 53 | 23.73% |
CDNS250620P00310000 | 2024-04-08 1:23PM EDT | 2025-06-20 | 36.40 | 42.20 | 44.70 | 0.00 | - | 6 | 9 | 23.22% |
CDNS260116P00310000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 48.10 | 47.90 | 49.20 | 0.00 | - | 1 | 4 | 22.03% |