Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVI240419C00030000 | 2024-03-28 1:22PM EDT | 30.00 | 5.80 | 5.30 | 6.70 | +0.55 | +10.48% | 1 | 12 | 61.91% |
CVI240419C00035000 | 2024-03-28 2:19PM EDT | 35.00 | 1.57 | 1.50 | 1.65 | +0.47 | +42.73% | 8 | 774 | 36.57% |
CVI240419C00040000 | 2024-03-28 11:03AM EDT | 40.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 445 | 35.06% |
CVI240419C00045000 | 2024-03-26 3:20PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 54.49% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVI240419P00022500 | 2024-02-20 3:17PM EDT | 22.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 9 | 116.21% |
CVI240419P00025000 | 2024-03-12 11:34AM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 91.02% |
CVI240419P00030000 | 2024-03-28 11:02AM EDT | 30.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 203 | 44.92% |
CVI240419P00035000 | 2024-03-28 10:30AM EDT | 35.00 | 0.85 | 0.75 | 0.80 | -0.30 | -26.09% | 2 | 268 | 31.06% |
CVI240419P00040000 | 2024-03-22 2:22PM EDT | 40.00 | 4.00 | 3.90 | 5.10 | 0.00 | - | 1 | 16 | 61.13% |