CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS241220C00340000 | 2024-04-23 11:10AM EDT | 340.00 | 338.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CTAS241220C00470000 | 2024-05-29 1:54PM EDT | 470.00 | 208.20 | 241.00 | 250.20 | 0.00 | - | 1 | 0 | 54.38% |
| CTAS241220C00480000 | 2023-12-26 1:42PM EDT | 480.00 | 146.43 | 138.30 | 145.20 | 0.00 | - | - | 5 | 0.00% |
| CTAS241220C00490000 | 2024-03-27 9:35AM EDT | 490.00 | 210.68 | 185.20 | 194.40 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS241220C00500000 | 2024-03-27 10:08AM EDT | 500.00 | 214.00 | 181.00 | 188.10 | 0.00 | - | 1 | 2 | 0.00% |
| CTAS241220C00510000 | 2024-03-27 9:31AM EDT | 510.00 | 180.00 | 167.00 | 176.20 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS241220C00530000 | 2024-03-25 11:55AM EDT | 530.00 | 135.00 | 150.20 | 160.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS241220C00540000 | 2024-05-17 11:28AM EDT | 540.00 | 165.20 | 168.00 | 174.70 | 0.00 | - | 1 | 1 | 34.79% |
| CTAS241220C00560000 | 2024-05-02 9:33AM EDT | 560.00 | 127.07 | 135.00 | 143.70 | 0.00 | - | 2 | 4 | 0.00% |
| CTAS241220C00570000 | 2024-03-26 2:17PM EDT | 570.00 | 99.00 | 118.10 | 125.60 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS241220C00580000 | 2024-06-13 10:09AM EDT | 580.00 | 127.28 | 140.00 | 145.50 | 0.00 | - | 1 | 53 | 36.75% |
| CTAS241220C00590000 | 2024-05-02 9:33AM EDT | 590.00 | 103.38 | 109.00 | 118.00 | 0.00 | - | 2 | 9 | 19.07% |
| CTAS241220C00600000 | 2024-05-13 10:27AM EDT | 600.00 | 122.57 | 112.00 | 121.40 | 0.00 | - | 1 | 32 | 29.79% |
| CTAS241220C00610000 | 2024-04-15 2:04PM EDT | 610.00 | 92.70 | 108.00 | 115.30 | 0.00 | - | 2 | 1 | 30.66% |
| CTAS241220C00620000 | 2024-06-17 12:52PM EDT | 620.00 | 112.23 | 105.00 | 111.80 | 0.00 | - | 3 | 31 | 32.92% |
| CTAS241220C00630000 | 2024-06-17 12:52PM EDT | 630.00 | 104.23 | 97.00 | 103.70 | 0.00 | - | 3 | 18 | 31.98% |
| CTAS241220C00640000 | 2024-04-02 12:27PM EDT | 640.00 | 82.70 | 64.50 | 71.40 | 0.00 | - | 6 | 8 | 15.15% |
| CTAS241220C00650000 | 2024-03-27 10:42AM EDT | 650.00 | 86.30 | 62.00 | 67.80 | 0.00 | - | 3 | 14 | 18.01% |
| CTAS241220C00660000 | 2024-06-18 12:41PM EDT | 660.00 | 85.61 | 74.20 | 81.10 | 0.00 | - | 1 | 30 | 29.62% |
| CTAS241220C00670000 | 2024-05-28 10:28AM EDT | 670.00 | 54.13 | 67.10 | 74.00 | 0.00 | - | 1 | 10 | 28.86% |
| CTAS241220C00680000 | 2024-05-29 10:51AM EDT | 680.00 | 40.00 | 61.10 | 67.80 | 0.00 | - | 20 | 25 | 28.45% |
| CTAS241220C00690000 | 2024-05-24 12:39PM EDT | 690.00 | 49.09 | 57.00 | 64.90 | 0.00 | - | 1 | 17 | 29.63% |
| CTAS241220C00700000 | 2024-06-21 3:43PM EDT | 700.00 | 53.80 | 48.10 | 56.40 | 0.00 | - | 1 | 17 | 27.75% |
| CTAS241220C00710000 | 2024-06-21 3:43PM EDT | 710.00 | 48.00 | 42.40 | 49.00 | 0.00 | - | 2 | 7 | 26.32% |
| CTAS241220C00720000 | 2024-05-29 2:33PM EDT | 720.00 | 24.60 | 37.50 | 44.50 | 0.00 | - | 1 | 51 | 26.22% |
| CTAS241220C00730000 | 2024-05-29 2:33PM EDT | 730.00 | 22.15 | 32.60 | 40.80 | 0.00 | - | 1 | 40 | 26.39% |
| CTAS241220C00740000 | 2024-05-06 2:09PM EDT | 740.00 | 27.36 | 22.00 | 30.20 | 0.00 | - | 2 | 6 | 22.81% |
| CTAS241220C00750000 | 2024-01-29 4:44PM EDT | 750.00 | 9.00 | 10.10 | 16.80 | 0.00 | - | - | 1 | 17.29% |
| CTAS241220C00770000 | 2024-05-10 3:04PM EDT | 770.00 | 23.23 | 12.10 | 20.00 | 0.00 | - | - | 1 | 22.19% |
| CTAS241220C00780000 | 2024-05-07 11:46AM EDT | 780.00 | 17.00 | 10.00 | 17.90 | 0.00 | - | 2 | 15 | 22.39% |
| CTAS241220C00790000 | 2024-05-13 3:23PM EDT | 790.00 | 16.40 | 8.40 | 17.30 | 0.00 | - | 6 | 6 | 23.39% |
| CTAS241220C00800000 | 2024-05-29 3:22PM EDT | 800.00 | 8.00 | 10.00 | 16.60 | 0.00 | - | 21 | 63 | 24.26% |
| CTAS241220C00850000 | 2024-04-16 12:28PM EDT | 850.00 | 5.10 | 1.90 | 9.40 | 0.00 | - | 1 | 2 | 24.77% |
| CTAS241220C00860000 | 2024-05-21 1:38PM EDT | 860.00 | 5.40 | 1.30 | 9.90 | 0.00 | - | 1 | 3 | 26.19% |
| CTAS241220C00880000 | 2024-06-24 9:30AM EDT | 880.00 | 4.60 | 0.25 | 8.20 | 0.00 | - | 1 | 5 | 26.60% |
| CTAS241220C00900000 | 2024-05-23 9:30AM EDT | 900.00 | 3.30 | 0.95 | 9.00 | 0.00 | - | 1 | 5 | 29.17% |
| CTAS241220C00920000 | 2024-06-18 9:30AM EDT | 920.00 | 2.40 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 26.31% |
| CTAS241220C00960000 | 2024-05-28 9:30AM EDT | 960.00 | 0.96 | 0.50 | 4.80 | 0.00 | - | 1 | 3 | 29.35% |
| CTAS241220C01000000 | 2024-05-13 9:30AM EDT | 1,000.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CTAS241220C01040000 | 2024-06-21 9:30AM EDT | 1,040.00 | 1.40 | 0.05 | 2.00 | 0.00 | - | 1 | 8 | 29.54% |
| CTAS241220C01050000 | 2024-06-05 10:29AM EDT | 1,050.00 | 0.81 | 1.00 | 2.85 | 0.00 | - | 2 | 5 | 32.06% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS241220P00300000 | 2024-05-29 10:13AM EDT | 300.00 | 0.74 | 0.00 | 4.40 | 0.00 | - | 1 | 19 | 64.14% |
| CTAS241220P00330000 | 2024-04-23 9:30AM EDT | 330.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CTAS241220P00340000 | 2024-04-25 9:30AM EDT | 340.00 | 1.75 | 0.00 | 2.00 | 0.00 | - | - | 2 | 54.69% |
| CTAS241220P00350000 | 2024-04-29 9:30AM EDT | 350.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CTAS241220P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CTAS241220P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CTAS241220P00380000 | 2024-05-06 2:38PM EDT | 380.00 | 1.60 | 0.00 | 2.50 | 0.00 | - | 3 | 14 | 49.08% |
| CTAS241220P00390000 | 2024-05-22 9:30AM EDT | 390.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CTAS241220P00400000 | 2024-05-10 9:30AM EDT | 400.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 51.81% |
| CTAS241220P00410000 | 2024-05-10 9:30AM EDT | 410.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 49.88% |
| CTAS241220P00420000 | 2024-05-10 9:30AM EDT | 420.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 48.00% |
| CTAS241220P00430000 | 2024-05-22 9:30AM EDT | 430.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CTAS241220P00440000 | 2024-05-10 9:30AM EDT | 440.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 44.36% |
| CTAS241220P00450000 | 2024-05-22 9:30AM EDT | 450.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| CTAS241220P00460000 | 2024-05-22 9:30AM EDT | 460.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| CTAS241220P00470000 | 2024-05-22 9:30AM EDT | 470.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| CTAS241220P00480000 | 2024-05-22 9:30AM EDT | 480.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CTAS241220P00490000 | 2024-05-22 9:30AM EDT | 490.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CTAS241220P00500000 | 2024-05-22 9:30AM EDT | 500.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CTAS241220P00510000 | 2024-05-10 9:31AM EDT | 510.00 | 4.10 | 0.05 | 7.90 | 0.00 | - | 1 | 3 | 37.13% |
| CTAS241220P00520000 | 2024-05-10 9:31AM EDT | 520.00 | 4.70 | 0.35 | 7.30 | 0.00 | - | 1 | 11 | 34.64% |
| CTAS241220P00530000 | 2024-05-15 9:30AM EDT | 530.00 | 5.80 | 0.05 | 8.40 | 0.00 | - | 1 | 5 | 34.32% |
| CTAS241220P00540000 | 2024-05-15 9:30AM EDT | 540.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| CTAS241220P00550000 | 2024-05-16 10:36AM EDT | 550.00 | 6.60 | 1.00 | 9.70 | 0.00 | - | 2 | 12 | 32.34% |
| CTAS241220P00560000 | 2024-05-29 12:14PM EDT | 560.00 | 9.10 | 0.40 | 9.30 | 0.00 | - | 1 | 5 | 30.22% |
| CTAS241220P00570000 | 2024-06-06 10:41AM EDT | 570.00 | 7.00 | 2.00 | 9.90 | 0.00 | - | 1 | 68 | 29.13% |
| CTAS241220P00580000 | 2024-05-07 10:10AM EDT | 580.00 | 9.50 | 5.00 | 12.60 | 0.00 | - | 1 | 11 | 29.87% |
| CTAS241220P00590000 | 2024-05-31 10:20AM EDT | 590.00 | 13.20 | 5.20 | 11.40 | 0.00 | - | 1 | 16 | 27.07% |
| CTAS241220P00600000 | 2024-06-17 3:22PM EDT | 600.00 | 9.15 | 4.40 | 12.50 | 0.00 | - | 15 | 35 | 26.25% |
| CTAS241220P00610000 | 2024-06-17 1:11PM EDT | 610.00 | 10.40 | 5.70 | 13.80 | 0.00 | - | 9 | 4 | 25.49% |
| CTAS241220P00630000 | 2024-04-11 1:05PM EDT | 630.00 | 23.80 | 13.20 | 19.50 | 0.00 | - | 1 | 3 | 25.75% |
| CTAS241220P00640000 | 2024-06-18 12:29PM EDT | 640.00 | 15.00 | 11.10 | 18.30 | 0.00 | - | 2 | 104 | 23.02% |
| CTAS241220P00650000 | 2024-04-11 1:05PM EDT | 650.00 | 30.40 | 18.90 | 24.70 | 0.00 | - | 1 | 1 | 24.93% |
| CTAS241220P00660000 | 2024-05-08 3:34PM EDT | 660.00 | 26.10 | 23.00 | 30.50 | 0.00 | - | 10 | 39 | 26.12% |
| CTAS241220P00670000 | 2024-05-07 2:03PM EDT | 670.00 | 29.46 | 26.80 | 33.80 | 0.00 | - | 1 | 51 | 25.67% |
| CTAS241220P00680000 | 2024-05-28 10:21AM EDT | 680.00 | 39.00 | 21.80 | 28.90 | 0.00 | - | 1 | 7 | 20.71% |
| CTAS241220P00690000 | 2024-05-23 2:09PM EDT | 690.00 | 35.20 | 24.50 | 32.60 | 0.00 | - | 7 | 8 | 20.28% |
| CTAS241220P00700000 | 2024-06-24 2:20PM EDT | 700.00 | 32.30 | 29.70 | 36.10 | 0.00 | - | 5 | 12 | 19.56% |
| CTAS241220P00710000 | 2024-05-15 3:27PM EDT | 710.00 | 45.70 | 39.00 | 46.30 | 0.00 | - | 5 | 2 | 22.06% |
| CTAS241220P00720000 | 2024-06-25 11:44AM EDT | 720.00 | 40.20 | 39.00 | 44.50 | 0.00 | - | 2 | 3 | 18.23% |
| CTAS241220P00730000 | 2024-06-21 12:32PM EDT | 730.00 | 46.30 | 44.40 | 50.80 | 0.00 | - | 2 | 2 | 18.31% |
| CTAS241220P00740000 | 2024-06-21 1:20PM EDT | 740.00 | 50.60 | 49.50 | 57.50 | 0.00 | - | 1 | 1 | 18.39% |
| CTAS241220P00790000 | 2024-04-10 10:51AM EDT | 790.00 | 117.55 | 89.90 | 97.90 | 0.00 | - | - | 0 | 20.15% |
| CTAS241220P00900000 | 2024-04-10 10:51AM EDT | 900.00 | 227.25 | 196.20 | 206.00 | 0.00 | - | - | 0 | 30.39% |
© 2024 Yahoo. All rights reserved.