Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPNG240510C00024000 | 2024-05-09 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,058 | 53.13% |
CPNG240517C00024000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 256 | 3,249 | 37.11% |
CPNG240524C00024000 | 2024-05-09 12:28PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 3 | 204 | 35.16% |
CPNG240531C00024000 | 2024-05-09 2:17PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.17 | -0.07 | -33.33% | 169 | 914 | 34.77% |
CPNG240607C00024000 | 2024-05-09 12:08PM EDT | 2024-06-07 | 0.23 | 0.16 | 0.22 | -1.03 | -81.75% | 2 | 10 | 33.40% |
CPNG240614C00024000 | 2024-05-09 1:07PM EDT | 2024-06-14 | 0.30 | 0.22 | 0.30 | +0.30 | - | 5 | 15 | 34.08% |
CPNG240621C00024000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.34 | +0.05 | +19.23% | 904 | 2,952 | 32.91% |
CPNG240816C00024000 | 2024-05-09 2:59PM EDT | 2024-08-16 | 1.06 | 1.02 | 1.05 | +0.11 | +11.58% | 1,339 | 1,347 | 39.21% |
CPNG241115C00024000 | 2024-05-09 12:25PM EDT | 2024-11-15 | 1.92 | 1.69 | 1.91 | +0.14 | +7.87% | 25 | 11 | 42.24% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPNG240510P00024000 | 2024-05-09 3:13PM EDT | 2024-05-10 | 1.99 | 1.59 | 2.04 | -0.31 | -13.48% | 5 | 53 | 82.81% |
CPNG240517P00024000 | 2024-05-09 9:31AM EDT | 2024-05-17 | 2.63 | 1.91 | 2.15 | +0.13 | +5.20% | 10 | 837 | 54.49% |
CPNG240524P00024000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 2.81 | 1.75 | 2.57 | 0.00 | - | 5 | 25 | 70.22% |
CPNG240531P00024000 | 2024-05-06 3:35PM EDT | 2024-05-31 | 1.53 | 1.71 | 2.75 | +1.53 | - | - | 16 | 67.68% |
CPNG240607P00024000 | 2024-05-09 11:42AM EDT | 2024-06-07 | 2.00 | 1.03 | 2.22 | -0.14 | -6.54% | 2 | 2 | 33.99% |
CPNG240621P00024000 | 2024-05-09 1:59PM EDT | 2024-06-21 | 2.15 | 2.14 | 2.29 | -0.48 | -18.25% | 34 | 813 | 31.25% |
CPNG240816P00024000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 2.72 | 2.67 | 2.83 | -0.43 | -13.65% | 112 | 345 | 34.38% |
CPNG241115P00024000 | 2024-05-09 11:10AM EDT | 2024-11-15 | 3.30 | 3.20 | 3.30 | +0.54 | +19.57% | 64 | 233 | 32.67% |