Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLF240328C00018000 | 2024-03-28 12:58PM EDT | 2024-03-28 | 4.62 | 4.70 | 4.75 | +0.57 | +14.07% | 3 | 202 | 187.50% |
CLF240405C00018000 | 2024-03-27 1:17PM EDT | 2024-04-05 | 4.10 | 4.70 | 4.75 | 0.00 | - | 4 | 51 | 62.50% |
CLF240412C00018000 | 2024-03-28 12:58PM EDT | 2024-04-12 | 4.70 | 4.70 | 4.80 | +0.59 | +14.36% | 1 | 2 | 66.80% |
CLF240419C00018000 | 2024-03-28 2:11PM EDT | 2024-04-19 | 4.77 | 4.75 | 4.85 | +0.52 | +12.24% | 9 | 4,197 | 55.47% |
CLF240426C00018000 | 2024-03-18 9:30AM EDT | 2024-04-26 | 2.44 | 4.80 | 4.90 | 0.00 | - | - | 1 | 56.06% |
CLF240517C00018000 | 2024-03-26 12:55PM EDT | 2024-05-17 | 4.90 | 4.90 | 5.05 | +0.90 | +22.50% | 4 | 112 | 52.73% |
CLF240621C00018000 | 2024-03-28 3:05PM EDT | 2024-06-21 | 5.15 | 5.10 | 5.20 | +0.55 | +11.96% | 7 | 530 | 50.78% |
CLF240719C00018000 | 2024-03-28 1:16PM EDT | 2024-07-19 | 5.25 | 5.25 | 5.35 | +0.55 | +11.70% | 19 | 558 | 49.12% |
CLF240816C00018000 | 2024-03-28 1:29PM EDT | 2024-08-16 | 5.43 | 5.45 | 5.60 | +0.68 | +14.32% | 10 | 102 | 50.88% |
CLF241018C00018000 | 2024-03-14 1:47PM EDT | 2024-10-18 | 3.70 | 5.85 | 6.55 | 0.00 | - | 5 | 34 | 54.79% |
CLF241115C00018000 | 2024-03-26 10:06AM EDT | 2024-11-15 | 5.25 | 6.05 | 6.15 | 0.00 | - | 6 | 347 | 50.44% |
CLF251219C00018000 | 2024-03-25 1:15PM EDT | 2025-12-19 | 7.10 | 7.40 | 8.05 | 0.00 | - | 6 | 2,016 | 51.15% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLF240328P00018000 | 2024-03-26 1:44PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 304 | 187.50% |
CLF240405P00018000 | 2024-03-25 11:57AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 188 | 87.50% |
CLF240412P00018000 | 2024-03-25 9:39AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 115 | 56.25% |
CLF240419P00018000 | 2024-03-28 12:15PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 47 | 5,615 | 50.00% |
CLF240426P00018000 | 2024-03-28 11:58AM EDT | 2024-04-26 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 12 | 54 | 51.17% |
CLF240503P00018000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 0.26 | 0.06 | 0.09 | 0.00 | - | 3 | 13 | 48.83% |
CLF240517P00018000 | 2024-03-28 1:56PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 18 | 1,960 | 44.34% |
CLF240621P00018000 | 2024-03-28 11:58AM EDT | 2024-06-21 | 0.23 | 0.20 | 0.22 | -0.06 | -20.69% | 32 | 2,135 | 40.14% |
CLF240719P00018000 | 2024-03-26 12:29PM EDT | 2024-07-19 | 0.46 | 0.29 | 0.32 | 0.00 | - | 71 | 1,060 | 39.06% |
CLF240816P00018000 | 2024-03-28 12:57PM EDT | 2024-08-16 | 0.45 | 0.42 | 0.45 | -0.25 | -35.71% | 307 | 1,182 | 39.36% |
CLF241018P00018000 | 2024-03-25 9:42AM EDT | 2024-10-18 | 0.82 | 0.65 | 0.68 | 0.00 | - | 1 | 64 | 38.43% |
CLF241115P00018000 | 2024-03-28 10:46AM EDT | 2024-11-15 | 0.85 | 0.79 | 0.82 | -0.18 | -17.48% | 10 | 1,429 | 39.01% |
CLF251219P00018000 | 2024-03-28 1:12PM EDT | 2025-12-19 | 2.10 | 2.02 | 2.50 | -0.15 | -6.67% | 2 | 620 | 42.63% |