Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNQ240419C00050000 | 2024-02-20 1:30PM EDT | 50.00 | 13.40 | 23.00 | 24.30 | 0.00 | - | 2 | 0 | 75.78% |
CNQ240419C00055000 | 2024-03-13 3:46PM EDT | 55.00 | 19.50 | 17.80 | 19.30 | 0.00 | - | 50 | 0 | 53.81% |
CNQ240419C00057500 | 2024-03-13 3:59PM EDT | 57.50 | 16.40 | 14.40 | 16.80 | 0.00 | - | 2 | 0 | 72.66% |
CNQ240419C00060000 | 2024-03-13 3:46PM EDT | 60.00 | 13.30 | 13.40 | 14.20 | 0.00 | - | 75 | 0 | 50.00% |
CNQ240419C00062500 | 2024-03-18 10:06AM EDT | 62.50 | 10.79 | 10.40 | 11.70 | +1.89 | +21.24% | 3 | 134 | 51.86% |
CNQ240419C00065000 | 2024-03-18 11:41AM EDT | 65.00 | 8.40 | 8.70 | 9.30 | -0.80 | -8.70% | 10 | 11 | 44.78% |
CNQ240419C00067500 | 2024-03-18 10:51AM EDT | 67.50 | 5.90 | 6.50 | 6.70 | -0.80 | -11.94% | 1 | 127 | 33.79% |
CNQ240419C00070000 | 2024-03-18 3:10PM EDT | 70.00 | 4.55 | 4.40 | 4.60 | +0.51 | +12.62% | 5 | 328 | 29.98% |
CNQ240419C00072500 | 2024-03-18 2:05PM EDT | 72.50 | 2.60 | 2.75 | 2.85 | +0.15 | +6.12% | 15 | 900 | 27.47% |
CNQ240419C00075000 | 2024-03-18 3:39PM EDT | 75.00 | 1.56 | 1.50 | 1.55 | +0.21 | +15.56% | 77 | 1,155 | 25.76% |
CNQ240419C00077500 | 2024-03-18 1:39PM EDT | 77.50 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 6 | 585 | 25.66% |
CNQ240419C00080000 | 2024-03-18 3:48PM EDT | 80.00 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 16 | 529 | 26.17% |
CNQ240419C00082500 | 2024-03-15 12:57PM EDT | 82.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | - | 1 | 29.88% |
CNQ240419C00085000 | 2024-02-26 4:52PM EDT | 85.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 54 | 54 | 40.33% |
CNQ240419C00090000 | 2024-03-18 3:08PM EDT | 90.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 5 | 72 | 39.16% |
CNQ240419C00095000 | 2024-03-11 11:52AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 32 | 32 | 55.76% |
CNQ240419C00100000 | 2024-03-13 2:52PM EDT | 100.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 16 | 56.15% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNQ240419P00040000 | 2024-01-22 11:35AM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.27% |
CNQ240419P00050000 | 2024-03-07 12:43PM EDT | 50.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 5 | 81 | 69.53% |
CNQ240419P00052500 | 2024-03-14 3:45PM EDT | 52.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 56 | 63.67% |
CNQ240419P00055000 | 2024-03-18 11:05AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 143 | 50.78% |
CNQ240419P00057500 | 2024-03-18 2:35PM EDT | 57.50 | 0.10 | 0.05 | 0.20 | -0.04 | -28.57% | 1 | 577 | 50.10% |
CNQ240419P00060000 | 2024-03-18 9:30AM EDT | 60.00 | 0.05 | 0.05 | 0.50 | -0.04 | -44.44% | 20 | 505 | 53.32% |
CNQ240419P00062500 | 2024-03-18 10:50AM EDT | 62.50 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 10 | 343 | 33.59% |
CNQ240419P00065000 | 2024-03-18 3:07PM EDT | 65.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 14 | 897 | 30.27% |
CNQ240419P00067500 | 2024-03-18 3:07PM EDT | 67.50 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 30 | 2,246 | 27.49% |
CNQ240419P00070000 | 2024-03-18 1:54PM EDT | 70.00 | 0.87 | 0.75 | 0.85 | -0.18 | -17.14% | 13 | 1,116 | 25.22% |
CNQ240419P00072500 | 2024-03-18 2:59PM EDT | 72.50 | 1.60 | 1.55 | 1.65 | -0.46 | -22.33% | 13 | 892 | 24.07% |
CNQ240419P00075000 | 2024-03-18 2:59PM EDT | 75.00 | 2.90 | 2.75 | 2.90 | -0.43 | -12.91% | 1 | 58 | 22.90% |