CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC210618C00012500 | 2021-06-07 1:25PM EDT | 12.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC210618C00015000 | 2021-05-28 10:00AM EDT | 15.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC210618C00017500 | 2021-04-28 1:10PM EDT | 17.50 | 10.54 | 6.25 | 10.90 | 0.00 | - | 1 | 1 | 750.39% |
| CGC210618C00020000 | 2021-06-16 2:50PM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC210618C00021000 | 2021-06-07 2:22PM EDT | 21.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC210618C00021500 | 2021-05-27 1:13PM EDT | 21.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC210618C00022000 | 2021-06-10 10:47AM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC210618C00022500 | 2021-06-16 12:24PM EDT | 22.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC210618C00023000 | 2021-06-16 2:50PM EDT | 23.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CGC210618C00023500 | 2021-06-16 3:00PM EDT | 23.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CGC210618C00024000 | 2021-06-16 3:55PM EDT | 24.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| CGC210618C00024500 | 2021-06-16 3:57PM EDT | 24.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 6.25% |
| CGC210618C00025000 | 2021-06-16 3:57PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 12.50% |
| CGC210618C00025500 | 2021-06-16 3:45PM EDT | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| CGC210618C00026000 | 2021-06-16 3:45PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 25.00% |
| CGC210618C00026500 | 2021-06-16 3:43PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 25.00% |
| CGC210618C00027000 | 2021-06-16 3:33PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| CGC210618C00027500 | 2021-06-16 2:56PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 50.00% |
| CGC210618C00028000 | 2021-06-16 3:08PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
| CGC210618C00028500 | 2021-06-16 3:54PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| CGC210618C00029000 | 2021-06-16 2:17PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC210618C00029500 | 2021-06-16 3:33PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CGC210618C00030000 | 2021-06-16 3:22PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| CGC210618C00030500 | 2021-06-16 1:07PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CGC210618C00031000 | 2021-06-16 9:33AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC210618C00032000 | 2021-06-15 10:49AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CGC210618C00032500 | 2021-06-16 2:37PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CGC210618C00033000 | 2021-06-14 2:00PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CGC210618C00034000 | 2021-06-16 3:00PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CGC210618C00035000 | 2021-06-15 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CGC210618C00036000 | 2021-06-14 9:30AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC210618C00037500 | 2021-06-16 10:42AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC210618C00038000 | 2021-06-14 10:01AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC210618C00039000 | 2021-06-14 10:33AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC210618C00040000 | 2021-06-16 10:46AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CGC210618P00012500 | 2021-05-18 1:29PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CGC210618P00014000 | 2021-06-02 9:40AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC210618P00015000 | 2021-06-07 10:35AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CGC210618P00016000 | 2021-06-01 3:52PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CGC210618P00017000 | 2021-06-03 3:46PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| CGC210618P00017500 | 2021-06-14 2:48PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CGC210618P00018000 | 2021-06-15 10:57AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC210618P00019000 | 2021-06-08 3:56PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CGC210618P00019500 | 2021-06-15 3:08PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CGC210618P00020000 | 2021-06-16 3:37PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CGC210618P00020500 | 2021-06-16 11:54AM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CGC210618P00021000 | 2021-06-16 3:09PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CGC210618P00021500 | 2021-06-16 12:21PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CGC210618P00022000 | 2021-06-16 3:35PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| CGC210618P00022500 | 2021-06-16 3:52PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| CGC210618P00023000 | 2021-06-16 3:23PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| CGC210618P00023500 | 2021-06-16 3:10PM EDT | 23.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| CGC210618P00024000 | 2021-06-16 3:38PM EDT | 24.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| CGC210618P00024500 | 2021-06-16 3:10PM EDT | 24.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CGC210618P00025000 | 2021-06-16 3:42PM EDT | 25.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| CGC210618P00025500 | 2021-06-16 3:55PM EDT | 25.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| CGC210618P00026000 | 2021-06-16 3:43PM EDT | 26.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CGC210618P00026500 | 2021-06-16 1:06PM EDT | 26.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CGC210618P00027000 | 2021-06-15 2:15PM EDT | 27.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CGC210618P00027500 | 2021-06-16 3:10PM EDT | 27.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CGC210618P00028000 | 2021-06-16 12:24PM EDT | 28.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CGC210618P00028500 | 2021-06-09 3:37PM EDT | 28.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC210618P00029000 | 2021-06-14 12:39PM EDT | 29.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC210618P00029500 | 2021-06-16 10:58AM EDT | 29.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CGC210618P00030000 | 2021-06-16 3:00PM EDT | 30.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC210618P00030500 | 2021-06-09 3:08PM EDT | 30.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CGC210618P00031000 | 2021-06-16 10:22AM EDT | 31.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CGC210618P00032000 | 2021-06-14 3:18PM EDT | 32.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CGC210618P00032500 | 2021-06-16 10:49AM EDT | 32.50 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CGC210618P00033000 | 2021-06-14 10:46AM EDT | 33.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CGC210618P00034000 | 2021-06-16 9:39AM EDT | 34.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC210618P00035000 | 2021-06-16 10:39AM EDT | 35.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CGC210618P00037500 | 2021-06-07 12:45PM EDT | 37.50 | 11.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CGC210618P00039000 | 2021-06-15 12:48PM EDT | 39.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CGC210618P00040000 | 2021-06-16 12:24PM EDT | 40.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
