Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240524C00015000 | 2024-05-21 3:31PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 316 | 2,169 | 250.00% |
CGC240531C00015000 | 2024-05-22 3:04PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 149 | 948 | 159.38% |
CGC240607C00015000 | 2024-05-21 1:26PM EDT | 2024-06-07 | 0.10 | 0.03 | 0.29 | 0.00 | - | 2 | 204 | 163.28% |
CGC240614C00015000 | 2024-05-20 12:12PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.11 | 0.00 | - | 13 | 27 | 107.81% |
CGC240621C00015000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.13 | -0.07 | -58.33% | 281 | 5,877 | 103.13% |
CGC240628C00015000 | 2024-05-20 10:00AM EDT | 2024-06-28 | 0.27 | 0.04 | 0.14 | 0.00 | - | 6 | 233 | 93.75% |
CGC240719C00015000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 451 | 4,185 | 84.38% |
CGC241018C00015000 | 2024-05-22 3:46PM EDT | 2024-10-18 | 0.30 | 0.25 | 0.43 | -0.27 | -47.37% | 111 | 4,962 | 66.31% |
CGC241115C00015000 | 2024-05-22 3:20PM EDT | 2024-11-15 | 0.45 | 0.31 | 0.53 | -0.15 | -25.00% | 41 | 1,804 | 65.23% |
CGC241220C00015000 | 2024-05-22 3:16PM EDT | 2024-12-20 | 0.50 | 0.40 | 0.63 | -0.08 | -13.79% | 15 | 6,812 | 63.97% |
CGC250117C00015000 | 2024-05-22 3:45PM EDT | 2025-01-17 | 0.53 | 0.50 | 0.65 | -0.19 | -26.39% | 128 | 4,791 | 62.65% |
CGC250620C00015000 | 2024-05-22 11:24AM EDT | 2025-06-20 | 0.84 | 0.50 | 0.96 | +0.04 | +5.00% | 4 | 548 | 53.66% |
CGC260116C00015000 | 2024-05-22 2:57PM EDT | 2026-01-16 | 0.84 | 0.70 | 1.07 | -0.04 | -4.55% | 33 | 435 | 51.20% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240524P00015000 | 2024-05-22 3:25PM EDT | 2024-05-24 | 5.70 | 5.50 | 5.85 | +0.60 | +11.76% | 5 | 288 | 398.44% |
CGC240607P00015000 | 2024-05-21 1:10PM EDT | 2024-06-07 | 5.55 | 5.85 | 6.35 | 0.00 | - | 5 | 14 | 232.03% |
CGC240614P00015000 | 2024-05-14 11:43AM EDT | 2024-06-14 | 6.15 | 6.05 | 6.55 | 0.00 | - | 1 | 1 | 219.73% |
CGC240621P00015000 | 2024-05-20 9:51AM EDT | 2024-06-21 | 5.90 | 6.20 | 6.60 | 0.00 | - | 3 | 1,044 | 203.13% |
CGC240628P00015000 | 2024-05-17 10:25AM EDT | 2024-06-28 | 5.10 | 6.30 | 6.85 | 0.00 | - | 14 | 14 | 199.22% |
CGC240719P00015000 | 2024-05-16 2:54PM EDT | 2024-07-19 | 5.60 | 6.75 | 7.20 | 0.00 | - | 38 | 130 | 187.40% |
CGC241018P00015000 | 2024-04-29 12:09PM EDT | 2024-10-18 | 9.70 | 7.90 | 8.60 | 0.00 | - | - | 1 | 170.41% |
CGC241115P00015000 | 2024-05-08 10:09AM EDT | 2024-11-15 | 8.90 | 8.15 | 8.85 | 0.00 | - | 2 | 1 | 166.06% |
CGC241220P00015000 | 2024-05-13 11:49AM EDT | 2024-12-20 | 9.20 | 8.35 | 9.10 | 0.00 | - | 5 | 47 | 159.77% |
CGC250117P00015000 | 2024-05-16 3:52PM EDT | 2025-01-17 | 9.05 | 8.45 | 9.40 | 0.00 | - | 1 | 1,484 | 156.93% |
CGC250620P00015000 | 2024-05-07 11:18AM EDT | 2025-06-20 | 10.10 | 9.15 | 10.30 | 0.00 | - | 3 | 3 | 144.39% |
CGC260116P00015000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 11.05 | 9.60 | 11.05 | 0.00 | - | 44 | 14 | 130.71% |