Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMI240524C00280000 | 2024-05-03 2:34PM EDT | 280.00 | 6.60 | 5.90 | 7.40 | -0.30 | -4.35% | 7 | 2 | 26.83% |
CMI240524C00285000 | 2024-05-03 3:51PM EDT | 285.00 | 4.30 | 4.00 | 5.00 | -9.70 | -69.29% | 7 | 8 | 26.21% |
CMI240524C00295000 | 2024-05-03 3:40PM EDT | 295.00 | 1.55 | 1.25 | 1.85 | +0.06 | +4.03% | 19 | 2 | 24.93% |
CMI240524C00300000 | 2024-05-03 3:48PM EDT | 300.00 | 0.85 | 0.65 | 1.30 | -0.25 | -22.73% | 1 | 27 | 26.43% |
CMI240524C00305000 | 2024-05-02 9:38AM EDT | 305.00 | 0.65 | 0.30 | 0.70 | 0.00 | - | 2 | 32 | 25.90% |
CMI240524C00310000 | 2024-05-01 11:48AM EDT | 310.00 | 1.30 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 26.81% |
CMI240524C00315000 | 2024-04-11 9:32AM EDT | 315.00 | 5.53 | 0.05 | 0.75 | 0.00 | - | - | 2 | 33.67% |
CMI240524C00320000 | 2024-04-08 1:38PM EDT | 320.00 | 4.70 | 0.00 | 1.40 | 0.00 | - | - | 1 | 43.24% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMI240524P00260000 | 2024-05-03 10:52AM EDT | 260.00 | 1.70 | 0.85 | 2.35 | +0.38 | +28.79% | 4 | 10 | 36.66% |
CMI240524P00265000 | 2024-05-02 3:30PM EDT | 265.00 | 2.09 | 1.45 | 1.95 | 0.00 | - | 10 | 11 | 28.52% |
CMI240524P00295000 | 2024-04-15 1:30PM EDT | 295.00 | 10.30 | 15.10 | 19.00 | 0.00 | - | 2 | 2 | 38.50% |
CMI240524P00305000 | 2024-04-12 10:21AM EDT | 305.00 | 13.01 | 23.20 | 27.60 | 0.00 | - | 3 | 3 | 42.73% |
CMI240524P00310000 | 2024-04-12 10:45AM EDT | 310.00 | 16.21 | 27.80 | 32.50 | 0.00 | - | 3 | 3 | 46.95% |
CMI240524P00315000 | 2024-04-17 10:51AM EDT | 315.00 | 26.80 | 32.80 | 37.50 | 0.00 | - | - | 2 | 51.47% |