Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLF240920C00010000 | 2024-06-27 3:21PM EDT | 10.00 | 5.20 | 4.40 | 7.50 | 0.00 | - | 9 | 17 | 98.73% |
CLF240920C00015000 | 2024-06-28 3:53PM EDT | 15.00 | 1.54 | 0.92 | 1.52 | +0.27 | +21.26% | 58 | 296 | 45.61% |
CLF240920C00016000 | 2024-06-28 3:11PM EDT | 16.00 | 0.98 | 1.00 | 1.04 | +0.13 | +15.29% | 76 | 6,219 | 44.39% |
CLF240920C00017000 | 2024-06-28 3:37PM EDT | 17.00 | 0.69 | 0.66 | 0.70 | +0.16 | +30.19% | 41 | 451 | 44.14% |
CLF240920C00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.45 | 0.43 | 0.46 | +0.13 | +40.62% | 34 | 125 | 44.04% |
CLF240920C00019000 | 2024-06-28 3:05PM EDT | 19.00 | 0.28 | 0.27 | 0.30 | +0.06 | +27.27% | 42 | 125 | 44.24% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLF240920P00010000 | 2024-06-24 11:01AM EDT | 10.00 | 0.07 | 0.02 | 0.43 | 0.00 | - | 170 | 96 | 73.24% |
CLF240920P00012000 | 2024-06-25 3:55PM EDT | 12.00 | 0.26 | 0.02 | 0.30 | 0.00 | - | 17 | 48 | 53.42% |
CLF240920P00013000 | 2024-06-27 12:32PM EDT | 13.00 | 0.38 | 0.29 | 0.36 | 0.00 | - | 34 | 73 | 44.34% |
CLF240920P00014000 | 2024-06-28 11:49AM EDT | 14.00 | 0.52 | 0.53 | 0.56 | -0.19 | -26.76% | 58 | 232 | 40.14% |
CLF240920P00015000 | 2024-06-28 12:11PM EDT | 15.00 | 0.88 | 0.90 | 0.94 | -0.19 | -17.76% | 23 | 3,478 | 38.97% |
CLF240920P00016000 | 2024-06-28 12:43PM EDT | 16.00 | 1.41 | 1.43 | 1.46 | -0.27 | -16.07% | 95 | 375 | 37.89% |
CLF240920P00017000 | 2024-06-27 11:44AM EDT | 17.00 | 2.40 | 1.97 | 2.15 | 0.00 | - | 10 | 90 | 38.18% |
CLF240920P00018000 | 2024-06-28 11:18AM EDT | 18.00 | 2.63 | 2.80 | 2.91 | -0.92 | -25.92% | 11 | 2 | 37.01% |