Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMG241220C01460000 | 2024-05-20 12:14PM EDT | 1,460.00 | 1,827.52 | 2,008.00 | 2,025.60 | 0.00 | - | 1 | 0 | 131.54% |
CMG241220C01560000 | 2024-06-11 9:38AM EDT | 1,560.00 | 1,597.00 | 1,752.50 | 1,772.00 | 0.00 | - | - | 1 | 77.70% |
CMG241220C01580000 | 2024-04-30 9:45AM EDT | 1,580.00 | 1,681.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
CMG241220C01620000 | 2024-06-07 3:26PM EDT | 1,620.00 | 1,600.65 | 1,697.30 | 1,712.00 | 0.00 | - | 2 | 2 | 75.25% |
CMG241220C01700000 | 2024-04-29 9:43AM EDT | 1,700.00 | 1,541.20 | 1,443.00 | 1,461.50 | 0.00 | - | - | 1 | 0.00% |
CMG241220C01740000 | 2024-04-29 9:43AM EDT | 1,740.00 | 1,503.10 | 1,404.80 | 1,423.20 | 0.00 | - | - | 1 | 0.00% |
CMG241220C01840000 | 2024-06-05 11:55AM EDT | 1,840.00 | 1,356.18 | 1,486.90 | 1,502.70 | 0.00 | - | - | 2 | 67.01% |
CMG241220C01940000 | 2024-05-20 1:02PM EDT | 1,940.00 | 1,346.26 | 1,546.00 | 1,563.80 | 0.00 | - | - | 2 | 98.29% |
CMG241220C02200000 | 2024-06-20 10:58AM EDT | 2,200.00 | 1,154.25 | 1,144.10 | 1,161.40 | +123.15 | +11.94% | 1 | 3 | 54.40% |
CMG241220C02300000 | 2024-06-05 12:07PM EDT | 2,300.00 | 1,202.13 | 1,052.90 | 1,069.80 | +262.99 | +28.00% | 1 | 5 | 51.70% |
CMG241220C02400000 | 2024-06-05 12:00PM EDT | 2,400.00 | 842.92 | 960.80 | 976.90 | 0.00 | - | 1 | 3 | 50.20% |
CMG241220C02500000 | 2024-06-12 11:47AM EDT | 2,500.00 | 780.06 | 875.60 | 891.10 | 0.00 | - | 2 | 2 | 48.16% |
CMG241220C02600000 | 2024-05-16 12:43PM EDT | 2,600.00 | 697.03 | 784.00 | 802.00 | 0.00 | - | - | 1 | 45.36% |
CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2,700.00 | 646.90 | 604.30 | 619.60 | 0.00 | - | - | 2 | 27.12% |
CMG241220C02770000 | 2024-05-30 2:14PM EDT | 2,770.00 | 501.50 | 650.00 | 665.70 | 0.00 | - | 1 | 2 | 42.39% |
CMG241220C02780000 | 2024-04-30 11:45AM EDT | 2,780.00 | 571.00 | 476.60 | 489.50 | 0.00 | - | 2 | 2 | 0.00% |
CMG241220C02785000 | 2024-05-28 2:34PM EDT | 2,785.00 | 527.50 | 636.30 | 651.70 | 0.00 | - | 1 | 1 | 41.82% |
CMG241220C02800000 | 2024-06-06 3:17PM EDT | 2,800.00 | 573.30 | 628.20 | 642.50 | 0.00 | - | 3 | 14 | 41.89% |
CMG241220C02830000 | 2024-04-25 3:50PM EDT | 2,830.00 | 510.60 | 493.30 | 505.80 | 0.00 | - | - | 6 | 25.18% |
CMG241220C02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 565.60 | 443.60 | 459.50 | 0.00 | - | - | 1 | 17.34% |
CMG241220C02840000 | 2024-05-08 2:58PM EDT | 2,840.00 | 539.60 | 497.30 | 512.00 | 0.00 | - | - | 2 | 27.33% |
CMG241220C02845000 | 2024-04-26 3:41PM EDT | 2,845.00 | 545.90 | 483.20 | 495.60 | 0.00 | - | 3 | 3 | 25.37% |
CMG241220C02850000 | 2024-06-06 12:53PM EDT | 2,850.00 | 512.00 | 590.00 | 604.70 | 0.00 | - | - | 1 | 41.10% |
CMG241220C02870000 | 2024-06-10 10:18AM EDT | 2,870.00 | 463.00 | 572.90 | 589.50 | 0.00 | - | 2 | 2 | 40.75% |
CMG241220C02880000 | 2024-06-17 11:00AM EDT | 2,880.00 | 626.04 | 568.00 | 582.70 | 0.00 | - | 1 | 8 | 40.67% |
CMG241220C02900000 | 2024-06-14 3:19PM EDT | 2,900.00 | 536.27 | 551.20 | 567.80 | 0.00 | - | 10 | 16 | 40.34% |
CMG241220C02905000 | 2024-06-14 3:19PM EDT | 2,905.00 | 532.30 | 550.00 | 564.70 | 0.00 | - | - | 10 | 40.33% |
CMG241220C02910000 | 2024-06-13 1:38PM EDT | 2,910.00 | 507.82 | 546.50 | 560.30 | 0.00 | - | 1 | 6 | 40.16% |
CMG241220C02920000 | 2024-05-07 1:48PM EDT | 2,920.00 | 495.37 | 474.30 | 490.00 | 0.00 | - | - | 1 | 31.98% |
CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2,930.00 | 411.34 | 423.00 | 435.40 | 0.00 | - | - | 3 | 25.59% |
CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2,950.00 | 465.48 | 452.20 | 468.00 | 0.00 | - | 2 | 0 | 31.63% |
CMG241220C02960000 | 2024-05-10 11:23AM EDT | 2,960.00 | 495.00 | 413.50 | 430.00 | 0.00 | - | 2 | 3 | 27.58% |
CMG241220C02965000 | 2024-05-08 9:41AM EDT | 2,965.00 | 469.38 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
CMG241220C02970000 | 2024-05-08 9:41AM EDT | 2,970.00 | 465.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
CMG241220C02985000 | 2024-05-13 3:18PM EDT | 2,985.00 | 446.28 | 396.70 | 413.30 | 0.00 | - | 5 | 5 | 27.54% |
CMG241220C02990000 | 2024-05-13 3:18PM EDT | 2,990.00 | 442.86 | 393.30 | 410.00 | 0.00 | - | 5 | 5 | 27.53% |
CMG241220C03000000 | 2024-06-17 1:15PM EDT | 3,000.00 | 568.49 | 484.00 | 499.00 | 0.00 | - | 3 | 5 | 39.13% |
CMG241220C03020000 | 2024-05-24 3:25PM EDT | 3,020.00 | 379.20 | 472.00 | 486.40 | 0.00 | - | 1 | 1 | 38.97% |
CMG241220C03025000 | 2024-06-04 9:42AM EDT | 3,025.00 | 331.04 | 468.00 | 483.20 | 0.00 | - | 1 | 13 | 38.92% |
CMG241220C03030000 | 2024-05-22 1:15PM EDT | 3,030.00 | 377.24 | 466.00 | 478.00 | 0.00 | - | 5 | 10 | 38.64% |
CMG241220C03035000 | 2024-06-17 1:15PM EDT | 3,035.00 | 541.90 | 462.00 | 476.70 | 0.00 | - | 3 | 6 | 38.81% |
CMG241220C03100000 | 2024-06-14 9:37AM EDT | 3,100.00 | 404.22 | 422.00 | 436.00 | 0.00 | - | 1 | 11 | 38.16% |
CMG241220C03200000 | 2024-06-17 9:58AM EDT | 3,200.00 | 412.00 | 362.00 | 375.50 | 0.00 | - | 48 | 15 | 37.02% |
CMG241220C03300000 | 2024-06-18 11:54AM EDT | 3,300.00 | 414.80 | 310.10 | 324.00 | 0.00 | - | 6 | 35 | 36.40% |
CMG241220C03400000 | 2024-06-20 10:11AM EDT | 3,400.00 | 280.00 | 262.60 | 277.50 | -91.20 | -24.57% | 10 | 24 | 35.84% |
CMG241220C03500000 | 2024-06-20 10:33AM EDT | 3,500.00 | 238.50 | 222.30 | 236.50 | -81.50 | -25.47% | 6 | 15 | 35.39% |
CMG241220C03600000 | 2024-06-20 10:26AM EDT | 3,600.00 | 203.70 | 185.60 | 198.80 | -58.85 | -22.41% | 2 | 45 | 34.83% |
CMG241220C03700000 | 2024-06-20 10:16AM EDT | 3,700.00 | 177.60 | 155.30 | 168.00 | -40.50 | -18.57% | 6 | 34 | 34.57% |
CMG241220C03800000 | 2024-06-20 10:13AM EDT | 3,800.00 | 158.50 | 127.30 | 142.00 | +13.65 | +9.42% | 2 | 25 | 34.43% |
CMG241220C03900000 | 2024-06-18 12:25PM EDT | 3,900.00 | 171.06 | 106.20 | 120.00 | 0.00 | - | 3 | 10 | 34.38% |
CMG241220C04000000 | 2024-06-20 9:48AM EDT | 4,000.00 | 139.05 | 87.80 | 102.50 | -12.75 | -8.40% | 1 | 91 | 34.53% |
CMG241220C04100000 | 2024-06-20 10:28AM EDT | 4,100.00 | 85.75 | 73.10 | 87.50 | -36.35 | -29.77% | 5 | 15 | 34.68% |
CMG241220C04200000 | 2024-06-20 10:28AM EDT | 4,200.00 | 72.75 | 60.90 | 75.90 | -10.25 | -12.35% | 4 | 114 | 35.04% |
CMG241220C04300000 | 2024-06-13 9:41AM EDT | 4,300.00 | 32.53 | 51.70 | 66.00 | 0.00 | - | 1 | 78 | 35.40% |
CMG241220C04400000 | 2024-06-18 3:55PM EDT | 4,400.00 | 74.26 | 47.30 | 57.30 | 0.00 | - | 4 | 4 | 35.72% |
CMG241220C04500000 | 2024-06-20 10:27AM EDT | 4,500.00 | 53.00 | 38.20 | 48.20 | -11.53 | -17.87% | 73 | 68 | 35.70% |
CMG241220C04600000 | 2024-06-17 3:37PM EDT | 4,600.00 | 40.05 | 34.00 | 43.40 | 0.00 | - | 4 | 40 | 36.34% |
CMG241220C04700000 | 2024-06-20 10:00AM EDT | 4,700.00 | 40.35 | 28.00 | 41.40 | -9.05 | -18.32% | 4 | 325 | 37.48% |
CMG241220C04800000 | 2024-06-20 10:17AM EDT | 4,800.00 | 34.43 | 29.50 | 34.00 | -10.06 | -22.61% | 74 | 54 | 37.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMG241220P01460000 | 2024-06-18 12:36PM EDT | 1,460.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 53.27% |
CMG241220P01480000 | 2024-06-13 12:35PM EDT | 1,480.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 52.44% |
CMG241220P01500000 | 2024-05-17 1:19PM EDT | 1,500.00 | 2.26 | 1.10 | 3.40 | 0.00 | - | 2 | 10 | 49.19% |
CMG241220P01520000 | 2024-06-03 1:20PM EDT | 1,520.00 | 2.84 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 50.82% |
CMG241220P01540000 | 2024-06-03 1:20PM EDT | 1,540.00 | 2.90 | 0.00 | 6.50 | 0.00 | - | 3 | 2 | 52.36% |
CMG241220P01580000 | 2024-04-23 11:23AM EDT | 1,580.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
CMG241220P01600000 | 2024-06-18 1:36PM EDT | 1,600.00 | 1.95 | 0.90 | 7.00 | 0.00 | - | 1 | 1 | 50.54% |
CMG241220P01620000 | 2024-04-30 11:53AM EDT | 1,620.00 | 2.74 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 48.18% |
CMG241220P01640000 | 2024-05-30 2:15PM EDT | 1,640.00 | 4.64 | 0.05 | 7.40 | 0.00 | - | 1 | 2 | 49.40% |
CMG241220P01660000 | 2024-04-30 12:55PM EDT | 1,660.00 | 2.98 | 0.05 | 6.10 | 0.00 | - | 9 | 1 | 47.16% |
CMG241220P01680000 | 2024-04-29 1:20PM EDT | 1,680.00 | 3.40 | 0.15 | 6.50 | 0.00 | - | 20 | 2 | 46.87% |
CMG241220P01700000 | 2024-06-17 12:26PM EDT | 1,700.00 | 2.19 | 0.10 | 8.00 | 0.00 | - | 1 | 1 | 47.69% |
CMG241220P01740000 | 2024-05-07 10:52AM EDT | 1,740.00 | 4.17 | 0.60 | 7.40 | 0.00 | - | - | 3 | 45.59% |
CMG241220P01780000 | 2024-06-13 12:38PM EDT | 1,780.00 | 4.42 | 0.60 | 9.10 | 0.00 | - | 4 | 4 | 45.69% |
CMG241220P01800000 | 2024-05-21 10:44AM EDT | 1,800.00 | 3.00 | 0.80 | 9.40 | 0.00 | - | 1 | 2 | 45.20% |
CMG241220P01820000 | 2024-04-22 10:38AM EDT | 1,820.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
CMG241220P01840000 | 2024-05-29 3:21PM EDT | 1,840.00 | 4.70 | 1.40 | 10.00 | 0.00 | - | 2 | 3 | 44.21% |
CMG241220P01860000 | 2024-04-22 2:33PM EDT | 1,860.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
CMG241220P01880000 | 2024-05-28 9:30AM EDT | 1,880.00 | 6.00 | 2.30 | 10.80 | 0.00 | - | 1 | 1 | 43.36% |
CMG241220P01900000 | 2024-05-10 1:50PM EDT | 1,900.00 | 5.50 | 3.40 | 8.10 | 0.00 | - | 6 | 6 | 40.53% |
CMG241220P01980000 | 2024-06-18 3:42PM EDT | 1,980.00 | 7.07 | 4.40 | 12.20 | 0.00 | - | 1 | 3 | 40.73% |
CMG241220P02000000 | 2024-06-18 3:42PM EDT | 2,000.00 | 7.72 | 4.90 | 12.60 | 0.00 | - | 1 | 6 | 40.28% |
CMG241220P02100000 | 2024-06-18 2:23PM EDT | 2,100.00 | 8.75 | 8.00 | 15.50 | 0.00 | - | 1 | 5 | 38.40% |
CMG241220P02200000 | 2024-06-18 2:23PM EDT | 2,200.00 | 12.25 | 11.90 | 19.60 | 0.00 | - | 2 | 30 | 36.82% |
CMG241220P02300000 | 2024-06-20 10:24AM EDT | 2,300.00 | 20.00 | 16.80 | 22.00 | +3.38 | +20.34% | 4 | 28 | 34.32% |
CMG241220P02400000 | 2024-06-18 9:45AM EDT | 2,400.00 | 20.50 | 23.00 | 30.30 | 0.00 | - | 1 | 34 | 33.59% |
CMG241220P02500000 | 2024-06-17 2:02PM EDT | 2,500.00 | 27.50 | 30.90 | 40.80 | 0.00 | - | 11 | 28 | 32.82% |
CMG241220P02600000 | 2024-06-18 12:21PM EDT | 2,600.00 | 34.00 | 42.80 | 52.10 | 0.00 | - | 2 | 19 | 31.66% |
CMG241220P02700000 | 2024-06-17 2:55PM EDT | 2,700.00 | 48.75 | 55.80 | 68.20 | 0.00 | - | 2 | 31 | 30.90% |
CMG241220P02770000 | 2024-05-03 2:24PM EDT | 2,770.00 | 89.60 | 78.00 | 88.00 | 0.00 | - | 1 | 13 | 31.37% |
CMG241220P02775000 | 2024-06-14 12:27PM EDT | 2,775.00 | 72.47 | 71.80 | 81.80 | 0.00 | - | - | 2 | 30.19% |
CMG241220P02780000 | 2024-05-16 12:48PM EDT | 2,780.00 | 79.66 | 65.10 | 73.00 | 0.00 | - | - | 2 | 28.59% |
CMG241220P02790000 | 2024-05-24 10:57AM EDT | 2,790.00 | 82.66 | 72.50 | 85.50 | 0.00 | - | 2 | 3 | 30.17% |
CMG241220P02795000 | 2024-05-03 2:16PM EDT | 2,795.00 | 95.65 | 84.60 | 94.00 | 0.00 | - | 1 | 1 | 31.26% |
CMG241220P02800000 | 2024-06-18 12:21PM EDT | 2,800.00 | 56.35 | 75.20 | 85.00 | 0.00 | - | 1 | 17 | 29.68% |
CMG241220P02810000 | 2024-05-06 3:27PM EDT | 2,810.00 | 91.70 | 83.10 | 92.30 | 0.00 | - | 8 | 9 | 30.39% |
CMG241220P02820000 | 2024-06-07 1:47PM EDT | 2,820.00 | 84.00 | 78.20 | 92.00 | 0.00 | - | 1 | 12 | 29.93% |
CMG241220P02830000 | 2024-05-08 2:50PM EDT | 2,830.00 | 91.60 | 87.00 | 94.90 | 0.00 | - | 1 | 3 | 29.94% |
CMG241220P02845000 | 2024-05-02 12:14PM EDT | 2,845.00 | 119.83 | 97.20 | 107.20 | 0.00 | - | - | 6 | 31.09% |
CMG241220P02850000 | 2024-06-06 9:35AM EDT | 2,850.00 | 91.50 | 88.40 | 98.40 | 0.00 | - | 1 | 2 | 29.62% |
CMG241220P02875000 | 2024-05-20 11:39AM EDT | 2,875.00 | 88.20 | 71.70 | 80.70 | 0.00 | - | 1 | 4 | 26.01% |
CMG241220P02880000 | 2024-06-03 11:54AM EDT | 2,880.00 | 131.40 | 96.00 | 106.00 | 0.00 | - | 1 | 1 | 29.43% |
CMG241220P02900000 | 2024-06-18 10:31AM EDT | 2,900.00 | 75.00 | 100.30 | 110.30 | 0.00 | - | 1 | 13 | 29.16% |
CMG241220P02905000 | 2024-05-07 1:44PM EDT | 2,905.00 | 111.10 | 97.10 | 105.30 | 0.00 | - | - | 1 | 28.26% |
CMG241220P02920000 | 2024-05-29 2:55PM EDT | 2,920.00 | 136.15 | 104.20 | 117.30 | 0.00 | - | 1 | 0 | 29.24% |
CMG241220P02925000 | 2024-05-28 3:56PM EDT | 2,925.00 | 118.54 | 106.00 | 118.90 | 0.00 | - | 1 | 2 | 29.23% |
CMG241220P02950000 | 2024-06-13 9:31AM EDT | 2,950.00 | 120.00 | 113.40 | 126.00 | 0.00 | - | 1 | 12 | 29.05% |
CMG241220P02960000 | 2024-06-18 3:17PM EDT | 2,960.00 | 94.12 | 116.00 | 128.90 | 0.00 | - | 8 | 28 | 28.98% |
CMG241220P02980000 | 2024-05-30 2:15PM EDT | 2,980.00 | 150.28 | 122.00 | 135.20 | 0.00 | - | 1 | 2 | 28.87% |
CMG241220P02990000 | 2024-06-18 12:16PM EDT | 2,990.00 | 92.65 | 126.00 | 137.50 | 0.00 | - | 3 | 11 | 28.70% |
CMG241220P02995000 | 2024-06-18 11:06AM EDT | 2,995.00 | 98.50 | 126.00 | 139.40 | 0.00 | - | 10 | 11 | 28.71% |
CMG241220P03000000 | 2024-06-20 10:06AM EDT | 3,000.00 | 115.00 | 128.10 | 140.90 | +12.05 | +11.70% | 4 | 74 | 28.67% |
CMG241220P03005000 | 2024-06-18 12:16PM EDT | 3,005.00 | 95.92 | 130.00 | 142.40 | 0.00 | - | 3 | 5 | 28.62% |
CMG241220P03010000 | 2024-06-17 9:31AM EDT | 3,010.00 | 114.80 | 132.00 | 144.60 | 0.00 | - | 1 | 1 | 28.66% |
CMG241220P03015000 | 2024-06-07 11:21AM EDT | 3,015.00 | 136.00 | 134.00 | 146.60 | 0.00 | - | 1 | 1 | 28.67% |
CMG241220P03020000 | 2024-06-07 3:38PM EDT | 3,020.00 | 150.00 | 134.90 | 147.90 | 0.00 | - | 10 | 10 | 28.60% |
CMG241220P03025000 | 2024-05-10 11:27AM EDT | 3,025.00 | 131.00 | 145.90 | 155.40 | 0.00 | - | - | 1 | 29.27% |
CMG241220P03030000 | 2024-06-07 3:52PM EDT | 3,030.00 | 155.40 | 138.00 | 151.00 | 0.00 | - | 1 | 1 | 28.50% |
CMG241220P03035000 | 2024-06-07 11:21AM EDT | 3,035.00 | 142.45 | 140.00 | 152.60 | 0.00 | - | 1 | 3 | 28.46% |
CMG241220P03100000 | 2024-06-20 10:37AM EDT | 3,100.00 | 174.00 | 164.00 | 176.30 | +50.00 | +40.32% | 2 | 22 | 28.09% |
CMG241220P03200000 | 2024-06-20 10:46AM EDT | 3,200.00 | 208.00 | 207.40 | 217.10 | +49.50 | +31.23% | 1 | 12 | 27.48% |
CMG241220P03300000 | 2024-06-18 11:42AM EDT | 3,300.00 | 242.50 | 254.20 | 266.40 | +48.17 | +24.79% | 1 | 9 | 27.13% |
CMG241220P03400000 | 2024-06-18 1:10PM EDT | 3,400.00 | 234.82 | 307.30 | 319.90 | 0.00 | - | 3 | 13 | 26.57% |
CMG241220P03500000 | 2024-05-20 12:14PM EDT | 3,500.00 | 358.90 | 286.40 | 304.00 | 0.00 | - | 1 | 4 | 17.28% |
CMG241220P03600000 | 2024-06-17 2:40PM EDT | 3,600.00 | 356.69 | 428.00 | 445.30 | 0.00 | - | 2 | 2 | 25.48% |
CMG241220P03700000 | 2024-06-05 12:24PM EDT | 3,700.00 | 569.13 | 499.40 | 518.00 | 0.00 | - | 4 | 4 | 25.10% |
CMG241220P03900000 | 2024-05-01 9:33AM EDT | 3,900.00 | 753.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CMG241220P04200000 | 2024-05-07 11:59AM EDT | 4,200.00 | 1,006.17 | 981.00 | 998.00 | 0.00 | - | 2 | 0 | 34.08% |