Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRL240517C00105000 | 2023-11-08 10:36AM EDT | 105.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
CRL240517C00140000 | 2023-11-15 3:59PM EDT | 140.00 | 55.80 | 92.50 | 96.20 | 0.00 | - | - | 1 | 150.24% |
CRL240517C00165000 | 2023-10-31 9:47AM EDT | 165.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CRL240517C00175000 | 2023-11-14 11:13AM EDT | 175.00 | 20.20 | 57.10 | 59.50 | 0.00 | - | - | 3 | 96.00% |
CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 52.40 | 55.00 | 0.00 | - | - | 3 | 66.60% |
CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 46.80 | 51.50 | 0.00 | - | 2 | 2 | 73.78% |
CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 41.70 | 46.40 | 0.00 | - | 1 | 3 | 64.65% |
CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 206.45% |
CRL240517C00200000 | 2023-12-15 2:21PM EDT | 200.00 | 40.50 | 25.30 | 27.30 | 0.00 | - | 2 | 30 | 0.00% |
CRL240517C00210000 | 2024-04-15 1:40PM EDT | 210.00 | 29.80 | 23.50 | 27.50 | 0.00 | - | 1 | 11 | 54.82% |
CRL240517C00220000 | 2024-05-03 12:32PM EDT | 220.00 | 18.50 | 16.60 | 19.50 | +3.66 | +24.66% | 1 | 20 | 55.87% |
CRL240517C00230000 | 2024-05-03 2:02PM EDT | 230.00 | 11.64 | 11.00 | 12.10 | +2.14 | +22.53% | 2 | 25 | 53.69% |
CRL240517C00240000 | 2024-05-03 2:02PM EDT | 240.00 | 6.87 | 6.10 | 7.40 | +1.67 | +32.12% | 2 | 36 | 52.28% |
CRL240517C00250000 | 2024-05-02 10:31AM EDT | 250.00 | 2.40 | 3.00 | 4.20 | 0.00 | - | 1 | 503 | 51.44% |
CRL240517C00260000 | 2024-04-26 11:13AM EDT | 260.00 | 1.50 | 1.20 | 2.80 | +0.27 | +21.95% | 6 | 97 | 53.15% |
CRL240517C00270000 | 2024-04-29 9:30AM EDT | 270.00 | 1.00 | 0.35 | 3.20 | 0.00 | - | 2 | 301 | 62.60% |
CRL240517C00280000 | 2024-05-02 3:56PM EDT | 280.00 | 0.30 | 0.45 | 4.60 | 0.00 | - | 9 | 205 | 80.88% |
CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 63.92% |
CRL240517C00300000 | 2024-04-10 11:40AM EDT | 300.00 | 1.05 | 0.05 | 5.00 | 0.00 | - | 4 | 31 | 100.78% |
CRL240517C00310000 | 2024-04-26 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 56.64% |
CRL240517C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 62.11% |
CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 101.81% |
CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 115.53% |
CRL240517C00350000 | 2024-04-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 72.27% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRL240517P00100000 | 2023-10-31 2:20PM EDT | 100.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 228.42% |
CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 216.89% |
CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 171.68% |
CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 208.84% |
CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 115.23% |
CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 150.10% |
CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 176.10% |
CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 114.16% |
CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 155.91% |
CRL240517P00160000 | 2024-05-03 11:38AM EDT | 160.00 | 0.05 | 0.00 | 2.05 | -0.45 | -90.00% | 2 | 56 | 119.87% |
CRL240517P00165000 | 2024-02-28 10:54AM EDT | 165.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 136.77% |
CRL240517P00170000 | 2024-04-25 3:43PM EDT | 170.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 52 | 77.44% |
CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 141.58% |
CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 109.60% |
CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 85.47% |
CRL240517P00190000 | 2024-05-01 3:51PM EDT | 190.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 64 | 92.21% |
CRL240517P00195000 | 2024-04-30 11:24AM EDT | 195.00 | 1.20 | 0.40 | 3.80 | 0.00 | - | 50 | 1,075 | 80.30% |
CRL240517P00200000 | 2024-04-30 3:16PM EDT | 200.00 | 1.75 | 0.20 | 3.60 | 0.00 | - | 200 | 225 | 69.80% |
CRL240517P00210000 | 2024-04-26 3:57PM EDT | 210.00 | 2.80 | 1.75 | 2.95 | 0.00 | - | 3 | 88 | 57.76% |
CRL240517P00220000 | 2024-04-29 12:11PM EDT | 220.00 | 4.00 | 3.80 | 4.50 | 0.00 | - | 3 | 77 | 53.03% |
CRL240517P00230000 | 2024-04-30 10:04AM EDT | 230.00 | 8.10 | 7.00 | 8.70 | 0.00 | - | 1 | 1,636 | 52.41% |
CRL240517P00240000 | 2024-04-26 12:19PM EDT | 240.00 | 15.32 | 12.30 | 13.30 | 0.00 | - | 1 | 80 | 52.41% |
CRL240517P00250000 | 2024-04-26 12:19PM EDT | 250.00 | 22.32 | 17.90 | 21.50 | 0.00 | - | 1 | 53 | 60.29% |
CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 26.20 | 30.00 | 0.00 | - | 5 | 12 | 64.98% |
CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 34.50 | 39.30 | 0.00 | - | 1 | 9 | 71.96% |
CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 113.31% |
CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 58.70 | 63.50 | 0.00 | - | 6 | 0 | 109.79% |