Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHX240419C00015000 | 2023-11-01 12:36PM EDT | 15.00 | 15.25 | 12.50 | 17.20 | 0.00 | - | 1 | 1 | 0.00% |
CHX240419C00020000 | 2023-12-07 12:10PM EDT | 20.00 | 6.90 | 7.80 | 11.00 | 0.00 | - | 1 | 10 | 0.00% |
CHX240419C00022500 | 2023-10-26 10:31AM EDT | 22.50 | 8.50 | 7.20 | 10.50 | 0.00 | - | - | 0 | 0.00% |
CHX240419C00025000 | 2024-02-05 2:52PM EDT | 25.00 | 2.95 | 6.40 | 8.90 | 0.00 | - | 1 | 17 | 0.00% |
CHX240419C00027500 | 2024-02-20 12:32PM EDT | 27.50 | 3.20 | 6.40 | 9.40 | 0.00 | - | 2 | 158 | 108.98% |
CHX240419C00030000 | 2024-03-20 10:32AM EDT | 30.00 | 3.98 | 5.90 | 7.60 | 0.00 | - | 2 | 154 | 77.05% |
CHX240419C00032500 | 2024-03-27 3:56PM EDT | 32.50 | 3.10 | 3.70 | 4.00 | 0.00 | - | 26 | 1,271 | 42.97% |
CHX240419C00035000 | 2024-03-27 9:32AM EDT | 35.00 | 0.80 | 1.55 | 2.50 | 0.00 | - | 1 | 290 | 51.76% |
CHX240419C00037500 | 2024-03-28 10:16AM EDT | 37.50 | 0.40 | 0.35 | 0.50 | +0.18 | +81.82% | 10 | 217 | 27.78% |
CHX240419C00040000 | 2023-12-11 11:31AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 220 | 47.17% |
CHX240419C00042500 | 2023-11-21 12:21PM EDT | 42.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 61.91% |
CHX240419C00045000 | 2023-10-24 2:23PM EDT | 45.00 | 0.82 | 0.00 | 0.60 | 0.00 | - | 20 | 21 | 66.31% |
CHX240419C00047500 | 2023-09-07 3:29PM EDT | 47.50 | 1.30 | 0.35 | 3.80 | 0.00 | - | 34 | 66 | 148.34% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHX240419P00020000 | 2024-02-02 2:38PM EDT | 20.00 | 0.20 | 0.00 | 2.95 | 0.00 | - | 5 | 58 | 247.66% |
CHX240419P00022500 | 2024-01-24 12:10PM EDT | 22.50 | 0.41 | 0.00 | 2.55 | 0.00 | - | 2 | 11 | 198.93% |
CHX240419P00025000 | 2024-03-11 10:50AM EDT | 25.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 10 | 128 | 101.56% |
CHX240419P00027500 | 2024-03-21 9:59AM EDT | 27.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 222 | 80.08% |
CHX240419P00030000 | 2024-03-27 3:16PM EDT | 30.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 1,413 | 56.35% |
CHX240419P00032500 | 2024-03-25 2:45PM EDT | 32.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 13 | 102 | 37.31% |
CHX240419P00035000 | 2024-03-20 3:34PM EDT | 35.00 | 1.30 | 0.30 | 1.25 | 0.00 | - | 10 | 8 | 50.05% |
CHX240419P00037500 | 2024-03-27 3:16PM EDT | 37.50 | 2.65 | 1.05 | 1.95 | 0.00 | - | 1 | 2 | 32.03% |
CHX240419P00040000 | 2024-03-20 3:34PM EDT | 40.00 | 5.60 | 3.70 | 5.70 | 0.00 | - | 10 | 8 | 60.74% |
CHX240419P00042500 | 2023-09-07 1:10PM EDT | 42.50 | 6.70 | 8.80 | 10.50 | 0.00 | - | - | 35 | 152.83% |
CHX240419P00045000 | 2023-10-27 11:30AM EDT | 45.00 | 15.00 | 15.00 | 16.20 | 0.00 | - | 2 | 0 | 267.14% |
CHX240419P00050000 | 2023-10-10 12:41PM EDT | 50.00 | 15.10 | 19.80 | 22.60 | 0.00 | - | 2 | 0 | 315.63% |