Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRI240419C00045000 | 2024-04-16 12:52PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 374 | 7,647 | 92.19% |
CPRI240517C00045000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 0.70 | 0.60 | 0.70 | -0.49 | -44.95% | 9,354 | 15,051 | 61.13% |
CPRI240621C00045000 | 2024-04-17 1:27PM EDT | 2024-06-21 | 1.23 | 1.15 | 1.30 | -0.58 | -32.04% | 643 | 715 | 53.78% |
CPRI240816C00045000 | 2024-04-17 10:49AM EDT | 2024-08-16 | 2.20 | 1.50 | 2.10 | -0.35 | -13.73% | 148 | 160 | 51.10% |
CPRI240920C00045000 | 2024-04-16 1:10PM EDT | 2024-09-20 | 2.75 | 2.05 | 2.45 | 0.00 | - | 2 | 102 | 48.88% |
CPRI241018C00045000 | 2024-04-17 2:34PM EDT | 2024-10-18 | 2.95 | 2.45 | 3.00 | -4.20 | -58.74% | 40 | 41 | 50.44% |
CPRI250117C00045000 | 2024-04-17 3:46PM EDT | 2025-01-17 | 5.00 | 4.60 | 5.80 | -0.30 | -5.66% | 43 | 471 | 58.37% |
CPRI260116C00045000 | 2024-04-17 9:45AM EDT | 2026-01-16 | 6.39 | 5.10 | 6.20 | +0.09 | +1.43% | 4 | 88 | 43.33% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRI240419P00045000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 6.95 | 6.80 | 7.60 | +0.82 | +13.38% | 34 | 14,282 | 110.16% |
CPRI240517P00045000 | 2024-04-17 3:14PM EDT | 2024-05-17 | 7.42 | 7.10 | 7.80 | +0.21 | +2.91% | 228 | 1,559 | 61.82% |
CPRI240621P00045000 | 2024-04-17 2:19PM EDT | 2024-06-21 | 7.90 | 7.60 | 8.20 | +0.50 | +6.76% | 344 | 8,927 | 50.78% |
CPRI240816P00045000 | 2024-04-15 1:11PM EDT | 2024-08-16 | 7.82 | 8.00 | 8.60 | 0.00 | - | 25 | 4,647 | 42.94% |
CPRI240920P00045000 | 2024-04-17 9:33AM EDT | 2024-09-20 | 8.85 | 6.50 | 8.90 | +3.98 | +81.72% | 20 | 87 | 41.36% |
CPRI241018P00045000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 5.00 | 8.70 | 9.30 | 0.00 | - | 1 | 5 | 42.24% |
CPRI241115P00045000 | 2024-04-04 9:30AM EDT | 2024-11-15 | 5.30 | 8.70 | 9.90 | 0.00 | - | 1 | 1 | 44.95% |
CPRI250117P00045000 | 2024-04-16 10:25AM EDT | 2025-01-17 | 10.30 | 10.20 | 11.60 | 0.00 | - | 53 | 722 | 52.80% |
CPRI260116P00045000 | 2024-04-16 10:25AM EDT | 2026-01-16 | 10.55 | 10.60 | 11.90 | 0.00 | - | 53 | 235 | 36.21% |