Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPNG240328C00005000 | 2024-03-19 9:31AM EDT | 5.00 | 13.00 | 12.80 | 13.00 | 0.00 | - | 4 | 4 | 1,237.50% |
CPNG240328C00008000 | 2024-03-19 10:09AM EDT | 8.00 | 9.95 | 8.10 | 9.90 | 0.00 | - | 1 | 1 | 806.25% |
CPNG240328C00011000 | 2024-02-22 4:02PM EDT | 11.00 | 5.20 | 4.65 | 6.70 | 0.00 | - | 2 | 2 | 0.00% |
CPNG240328C00012500 | 2024-02-20 12:52PM EDT | 12.50 | 3.40 | 5.90 | 6.00 | 0.00 | - | 1 | 1 | 764.84% |
CPNG240328C00015000 | 2024-03-25 2:27PM EDT | 15.00 | 2.66 | 2.71 | 2.92 | 0.00 | - | 1 | 8 | 237.50% |
CPNG240328C00015500 | 2024-03-27 11:11AM EDT | 15.50 | 2.10 | 2.15 | 2.51 | 0.00 | - | 19 | 30 | 254.69% |
CPNG240328C00016000 | 2024-02-28 3:56PM EDT | 16.00 | 2.15 | 1.78 | 1.90 | 0.00 | - | 5 | 11 | 153.91% |
CPNG240328C00016500 | 2024-03-27 10:15AM EDT | 16.50 | 1.20 | 1.22 | 1.46 | 0.00 | - | 1 | 43 | 150.78% |
CPNG240328C00017000 | 2024-03-27 3:20PM EDT | 17.00 | 0.68 | 0.82 | 0.99 | 0.00 | - | 2 | 315 | 87.50% |
CPNG240328C00017500 | 2024-03-27 3:13PM EDT | 17.50 | 0.19 | 0.32 | 0.36 | 0.00 | - | 69 | 149 | 30.47% |
CPNG240328C00018000 | 2024-03-28 9:45AM EDT | 18.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.33% | 1 | 516 | 35.94% |
CPNG240328C00018500 | 2024-03-28 9:37AM EDT | 18.50 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 5 | 1,007 | 68.75% |
CPNG240328C00019000 | 2024-03-27 12:49PM EDT | 19.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 354 | 131.25% |
CPNG240328C00019500 | 2024-03-25 3:28PM EDT | 19.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 4 | 306 | 142.19% |
CPNG240328C00020000 | 2024-03-27 12:36PM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 530 | 125.00% |
CPNG240328C00020500 | 2024-03-18 12:31PM EDT | 20.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 454 | 250.00% |
CPNG240328C00021000 | 2024-03-14 1:13PM EDT | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 354.69% |
CPNG240328C00021500 | 2024-03-25 9:31AM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 383.98% |
CPNG240328C00022000 | 2024-03-04 10:47AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 411.72% |
CPNG240328C00022500 | 2024-03-12 3:46PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 439.06% |
CPNG240328C00023000 | 2024-03-12 12:52PM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 464.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPNG240328P00010000 | 2024-02-23 10:48AM EDT | 10.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 425.00% |
CPNG240328P00011000 | 2024-02-26 4:09PM EDT | 11.00 | 0.13 | 0.00 | 0.92 | 0.00 | - | 1 | 1 | 867.97% |
CPNG240328P00011500 | 2024-02-23 12:39PM EDT | 11.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 9 | 5 | 362.50% |
CPNG240328P00012000 | 2024-02-27 2:52PM EDT | 12.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 699.22% |
CPNG240328P00013000 | 2024-02-12 11:23AM EDT | 13.00 | 0.28 | 0.00 | 0.37 | 0.00 | - | - | 2 | 478.13% |
CPNG240328P00013500 | 2024-02-23 11:35AM EDT | 13.50 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 382.81% |
CPNG240328P00014000 | 2024-03-15 10:37AM EDT | 14.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 30 | 38 | 491.41% |
CPNG240328P00014500 | 2024-02-26 4:09PM EDT | 14.50 | 0.37 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 300.00% |
CPNG240328P00015000 | 2024-03-01 1:52PM EDT | 15.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 393.75% |
CPNG240328P00015500 | 2024-03-05 11:09AM EDT | 15.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 170 | 449 | 134.38% |
CPNG240328P00016000 | 2024-03-21 11:59AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 128.13% |
CPNG240328P00016500 | 2024-03-26 11:31AM EDT | 16.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 35 | 248.44% |
CPNG240328P00017000 | 2024-03-27 2:36PM EDT | 17.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 30 | 103 | 96.88% |
CPNG240328P00017500 | 2024-03-28 9:37AM EDT | 17.50 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 210 | 37.50% |
CPNG240328P00018000 | 2024-03-27 3:03PM EDT | 18.00 | 0.39 | 0.18 | 0.36 | 0.00 | - | 235 | 299 | 73.44% |
CPNG240328P00018500 | 2024-03-27 12:49PM EDT | 18.50 | 0.70 | 0.63 | 0.86 | 0.00 | - | 57 | 120 | 82.81% |
CPNG240328P00019000 | 2024-03-27 10:32AM EDT | 19.00 | 1.37 | 1.05 | 2.14 | 0.00 | - | 1 | 1 | 234.77% |
CPNG240328P00019500 | 2024-03-26 2:59PM EDT | 19.50 | 1.72 | 0.91 | 2.16 | 0.00 | - | 190 | 26 | 294.53% |
CPNG240328P00020000 | 2024-03-26 2:59PM EDT | 20.00 | 2.22 | 1.87 | 2.23 | 0.00 | - | 190 | 0 | 167.19% |
CPNG240328P00021000 | 2024-03-22 10:39AM EDT | 21.00 | 3.20 | 3.15 | 4.10 | 0.00 | - | 2 | 2 | 388.28% |
CPNG240328P00022000 | 2024-03-15 3:44PM EDT | 22.00 | 3.00 | 4.05 | 5.75 | 0.00 | - | 10 | 0 | 540.63% |
CPNG240328P00028000 | 2024-03-22 12:32PM EDT | 28.00 | 10.30 | 10.10 | 12.05 | 0.00 | - | 6 | 0 | 894.53% |