Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTRA240510C00020000 | 2024-04-18 3:43PM EDT | 20.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CTRA240510C00026000 | 2024-05-03 9:51AM EDT | 26.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CTRA240510C00026500 | 2024-05-01 2:31PM EDT | 26.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CTRA240510C00027000 | 2024-05-03 11:58AM EDT | 27.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
CTRA240510C00027500 | 2024-05-03 2:35PM EDT | 27.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
CTRA240510C00028000 | 2024-05-03 3:51PM EDT | 28.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
CTRA240510C00028500 | 2024-05-03 3:54PM EDT | 28.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
CTRA240510C00029000 | 2024-05-03 3:58PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
CTRA240510C00029500 | 2024-05-02 9:31AM EDT | 29.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
CTRA240510C00030000 | 2024-04-30 1:08PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
CTRA240510C00031000 | 2024-05-02 1:06PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CTRA240510C00032000 | 2024-05-01 3:19PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTRA240510P00020500 | 2024-05-02 11:48AM EDT | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
CTRA240510P00025000 | 2024-04-16 2:51PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CTRA240510P00025500 | 2024-05-01 2:42PM EDT | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CTRA240510P00026000 | 2024-05-03 10:23AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CTRA240510P00026500 | 2024-05-03 9:34AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
CTRA240510P00027000 | 2024-05-03 9:42AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
CTRA240510P00027500 | 2024-05-03 10:04AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
CTRA240510P00028000 | 2024-05-03 2:31PM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
CTRA240510P00028500 | 2024-05-03 2:01PM EDT | 28.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
CTRA240510P00030000 | 2024-04-19 3:45PM EDT | 30.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |