Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRT240419C00037500 | 2024-03-25 10:52AM EDT | 37.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CPRT240419C00040000 | 2024-03-27 2:24PM EDT | 40.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CPRT240419C00045000 | 2024-03-25 10:32AM EDT | 45.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CPRT240419C00047500 | 2024-03-26 10:42AM EDT | 47.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CPRT240419C00050000 | 2024-03-27 1:58PM EDT | 50.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CPRT240419C00052500 | 2024-03-27 1:11PM EDT | 52.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
CPRT240419C00055000 | 2024-03-27 11:16AM EDT | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CPRT240419C00057500 | 2024-03-27 3:53PM EDT | 57.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.78% |
CPRT240419C00060000 | 2024-03-27 12:10PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
CPRT240419C00062500 | 2024-03-25 9:30AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
CPRT240419C00065000 | 2024-03-25 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRT240419P00040000 | 2024-02-29 2:44PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
CPRT240419P00045000 | 2024-03-18 12:47PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CPRT240419P00047500 | 2024-03-25 3:44PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
CPRT240419P00050000 | 2024-03-26 3:41PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
CPRT240419P00052500 | 2024-03-26 9:31AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
CPRT240419P00055000 | 2024-03-27 2:48PM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
CPRT240419P00057500 | 2024-03-27 3:36PM EDT | 57.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
CPRT240419P00060000 | 2024-03-27 1:11PM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |