Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CELH240328C00090000 | 2024-03-28 12:43PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 70 | 932 | 62.50% |
CELH240405C00090000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.43 | 0.40 | 0.43 | -0.33 | -44.59% | 410 | 640 | 47.07% |
CELH240412C00090000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 0.95 | 0.95 | 1.02 | -0.39 | -27.46% | 94 | 155 | 48.10% |
CELH240419C00090000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 1.59 | 1.58 | 1.60 | -0.39 | -19.60% | 406 | 3,397 | 48.93% |
CELH240426C00090000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 2.19 | 2.08 | 2.98 | -0.35 | -13.78% | 7 | 44 | 54.08% |
CELH240503C00090000 | 2024-03-28 3:04PM EDT | 2024-05-03 | 2.95 | 2.54 | 4.65 | -0.65 | -18.06% | 22 | 24 | 59.62% |
CELH240517C00090000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 5.37 | 5.30 | 5.40 | -0.43 | -7.40% | 134 | 1,535 | 65.50% |
CELH240719C00090000 | 2024-03-28 3:51PM EDT | 2024-07-19 | 8.40 | 8.25 | 8.40 | -0.36 | -4.11% | 57 | 819 | 60.07% |
CELH241018C00090000 | 2024-03-28 1:35PM EDT | 2024-10-18 | 12.70 | 12.55 | 12.80 | -0.50 | -3.79% | 11 | 126 | 62.35% |
CELH250117C00090000 | 2024-03-28 2:17PM EDT | 2025-01-17 | 16.13 | 16.10 | 16.50 | -0.37 | -2.24% | 12 | 571 | 64.13% |
CELH260116C00090000 | 2024-03-28 9:32AM EDT | 2026-01-16 | 26.32 | 25.50 | 26.30 | -0.58 | -2.16% | 6 | 144 | 65.23% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CELH240328P00090000 | 2024-03-28 3:51PM EDT | 2024-03-28 | 6.90 | 6.75 | 7.30 | +0.60 | +9.52% | 120 | 738 | 116.80% |
CELH240405P00090000 | 2024-03-28 3:51PM EDT | 2024-04-05 | 7.25 | 7.10 | 7.40 | 0.00 | - | 45 | 115 | 43.07% |
CELH240412P00090000 | 2024-03-28 9:41AM EDT | 2024-04-12 | 8.05 | 7.65 | 8.40 | +0.49 | +6.48% | 2 | 63 | 53.71% |
CELH240419P00090000 | 2024-03-28 1:55PM EDT | 2024-04-19 | 8.45 | 8.25 | 8.75 | +0.60 | +7.64% | 8 | 1,126 | 49.93% |
CELH240426P00090000 | 2024-03-28 10:52AM EDT | 2024-04-26 | 8.68 | 8.70 | 10.75 | +0.55 | +6.77% | 7 | 19 | 55.42% |
CELH240503P00090000 | 2024-03-28 10:35AM EDT | 2024-05-03 | 9.59 | 9.25 | 9.60 | +0.34 | +3.68% | 1 | 1 | 48.61% |
CELH240517P00090000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 11.68 | 11.65 | 11.80 | +0.33 | +2.91% | 23 | 420 | 59.66% |
CELH240719P00090000 | 2024-03-28 3:33PM EDT | 2024-07-19 | 13.91 | 13.95 | 14.10 | +0.36 | +2.66% | 24 | 722 | 52.59% |
CELH241018P00090000 | 2024-03-27 3:39PM EDT | 2024-10-18 | 17.10 | 17.35 | 17.50 | 0.00 | - | 27 | 162 | 52.97% |
CELH250117P00090000 | 2024-03-28 11:12AM EDT | 2025-01-17 | 20.25 | 19.75 | 20.25 | +0.25 | +1.25% | 1 | 274 | 52.73% |
CELH260116P00090000 | 2024-03-26 3:08PM EDT | 2026-01-16 | 23.77 | 26.05 | 27.65 | 0.00 | - | 1 | 37 | 50.92% |