Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COLM240517C00075000 | 2024-04-19 3:25PM EDT | 75.00 | 3.50 | 5.30 | 6.70 | 0.00 | - | 28 | 82 | 50.78% |
COLM240517C00080000 | 2024-04-25 3:51PM EDT | 80.00 | 2.60 | 0.80 | 1.90 | 0.00 | - | 1 | 47 | 25.44% |
COLM240517C00085000 | 2024-04-26 12:00PM EDT | 85.00 | 0.65 | 0.05 | 0.70 | -0.15 | -18.75% | 11 | 28 | 31.45% |
COLM240517C00090000 | 2024-04-26 12:15PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | -0.39 | -88.64% | 1 | 6 | 35.55% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COLM240517P00055000 | 2024-03-20 9:34AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
COLM240517P00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 27 | 42.77% |
COLM240517P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 0.11 | 0.00 | 1.00 | -0.39 | -78.00% | 1 | 119 | 60.89% |
COLM240517P00075000 | 2024-04-26 9:34AM EDT | 75.00 | 0.10 | 0.30 | 0.65 | -1.07 | -91.45% | 9 | 86 | 32.52% |
COLM240517P00080000 | 2024-04-26 2:29PM EDT | 80.00 | 2.05 | 0.60 | 2.10 | -0.95 | -31.67% | 4 | 24 | 28.13% |