Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLH240517C00170000 | 2024-04-19 10:48AM EDT | 170.00 | 24.67 | 23.30 | 26.40 | 0.00 | - | 1 | 1 | 58.78% |
CLH240517C00175000 | 2024-04-09 2:09PM EDT | 175.00 | 30.30 | 19.70 | 22.60 | 0.00 | - | 7 | 12 | 59.40% |
CLH240517C00180000 | 2024-04-04 3:47PM EDT | 180.00 | 20.63 | 15.60 | 17.20 | 0.00 | - | 2 | 2 | 47.05% |
CLH240517C00190000 | 2024-04-25 1:00PM EDT | 190.00 | 10.50 | 9.40 | 9.80 | 0.00 | - | 4 | 11 | 41.57% |
CLH240517C00195000 | 2024-04-24 10:32AM EDT | 195.00 | 11.40 | 6.70 | 7.00 | 0.00 | - | 10 | 363 | 40.25% |
CLH240517C00200000 | 2024-04-25 11:34AM EDT | 200.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 1 | 314 | 39.36% |
CLH240517C00210000 | 2024-04-26 9:46AM EDT | 210.00 | 2.00 | 1.80 | 2.05 | 0.00 | - | 15 | 87 | 38.73% |
CLH240517C00220000 | 2024-04-23 10:59AM EDT | 220.00 | 1.45 | 0.60 | 0.80 | 0.00 | - | 1 | 1,226 | 39.01% |
CLH240517C00230000 | 2024-04-15 3:36PM EDT | 230.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 48.05% |
CLH240517C00240000 | 2024-04-24 3:49PM EDT | 240.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 1,022 | 55.18% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLH240517P00160000 | 2024-03-18 3:52PM EDT | 160.00 | 1.17 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 52.88% |
CLH240517P00175000 | 2024-04-22 3:19PM EDT | 175.00 | 1.36 | 1.35 | 1.65 | 0.00 | - | 4 | 14 | 43.62% |
CLH240517P00180000 | 2024-04-25 12:55PM EDT | 180.00 | 2.22 | 1.35 | 2.80 | 0.00 | - | 3 | 33 | 44.21% |
CLH240517P00185000 | 2024-04-22 1:24PM EDT | 185.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 2 | 41 | 40.49% |
CLH240517P00190000 | 2024-04-25 10:11AM EDT | 190.00 | 5.70 | 5.00 | 5.40 | 0.00 | - | 1 | 296 | 39.34% |
CLH240517P00195000 | 2024-04-26 3:42PM EDT | 195.00 | 7.20 | 7.30 | 7.60 | +0.20 | +2.86% | 1 | 48 | 38.10% |
CLH240517P00200000 | 2024-04-26 2:42PM EDT | 200.00 | 9.60 | 10.00 | 10.50 | +2.80 | +41.18% | 124 | 60 | 37.68% |
CLH240517P00210000 | 2024-04-24 1:58PM EDT | 210.00 | 13.90 | 16.00 | 19.00 | 0.00 | - | 10 | 13 | 45.46% |
CLH240517P00230000 | 2024-04-12 1:32PM EDT | 230.00 | 32.10 | 33.80 | 38.50 | 0.00 | - | 2 | 0 | 66.85% |