Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CACI240920C00310000 | 2024-01-25 1:06PM EDT | 310.00 | 42.74 | 70.60 | 74.90 | 0.00 | - | 2 | 2 | 0.00% |
CACI240920C00330000 | 2024-02-06 11:45AM EDT | 330.00 | 43.55 | 61.50 | 65.20 | 0.00 | - | 2 | 2 | 0.00% |
CACI240920C00350000 | 2024-02-07 12:07PM EDT | 350.00 | 31.00 | 42.50 | 45.30 | 0.00 | - | 7 | 7 | 0.00% |
CACI240920C00360000 | 2024-04-25 10:08AM EDT | 360.00 | 47.30 | 75.40 | 78.70 | 0.00 | - | 1 | 0 | 48.18% |
CACI240920C00370000 | 2024-04-29 10:43AM EDT | 370.00 | 48.90 | 59.10 | 63.00 | 0.00 | - | 1 | 2 | 34.71% |
CACI240920C00380000 | 2024-05-13 10:50AM EDT | 380.00 | 58.49 | 54.00 | 57.30 | 0.00 | - | 1 | 1 | 36.95% |
CACI240920C00390000 | 2024-05-03 3:25PM EDT | 390.00 | 39.00 | 44.00 | 47.50 | 0.00 | - | 1 | 11 | 32.65% |
CACI240920C00400000 | 2024-05-03 3:28PM EDT | 400.00 | 34.10 | 36.10 | 39.50 | 0.00 | - | 1 | 12 | 30.52% |
CACI240920C00410000 | 2024-05-09 3:06PM EDT | 410.00 | 33.35 | 23.10 | 26.50 | 0.00 | - | 1 | 9 | 21.88% |
CACI240920C00420000 | 2024-05-09 3:06PM EDT | 420.00 | 26.45 | 17.20 | 20.70 | 0.00 | - | 1 | 18 | 21.56% |
CACI240920C00430000 | 2024-05-16 2:29PM EDT | 430.00 | 21.20 | 14.30 | 18.00 | 0.00 | - | - | 1 | 23.84% |
CACI240920C00440000 | 2024-06-10 12:20PM EDT | 440.00 | 10.30 | 9.90 | 13.50 | 0.00 | - | 3 | 5 | 23.16% |
CACI240920C00450000 | 2024-06-11 1:45PM EDT | 450.00 | 8.40 | 6.50 | 9.90 | 0.00 | - | 3 | 8 | 22.66% |
CACI240920C00460000 | 2024-05-03 10:37AM EDT | 460.00 | 6.10 | 5.80 | 8.40 | 0.00 | - | 2 | 2 | 24.10% |
CACI240920C00470000 | 2024-05-09 11:57AM EDT | 470.00 | 7.00 | 1.40 | 4.70 | 0.00 | - | 2 | 2 | 21.53% |
CACI240920C00490000 | 2024-02-28 3:28PM EDT | 490.00 | 1.21 | 0.15 | 2.90 | 0.00 | - | - | 2 | 23.02% |
CACI240920C00500000 | 2024-02-28 3:28PM EDT | 500.00 | 0.96 | 0.00 | 2.85 | 0.00 | - | - | 2 | 25.11% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CACI240920P00310000 | 2024-04-24 9:30AM EDT | 310.00 | 2.05 | 0.00 | 2.30 | 0.00 | - | - | 1 | 40.85% |
CACI240920P00320000 | 2024-05-03 11:17AM EDT | 320.00 | 0.68 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 45.12% |
CACI240920P00330000 | 2024-04-25 9:40AM EDT | 330.00 | 2.95 | 0.00 | 2.50 | 0.00 | - | - | 1 | 34.88% |
CACI240920P00350000 | 2024-04-22 1:03PM EDT | 350.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CACI240920P00360000 | 2024-04-23 3:59PM EDT | 360.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
CACI240920P00370000 | 2024-06-04 10:04AM EDT | 370.00 | 2.34 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 24.74% |
CACI240920P00380000 | 2024-06-04 10:04AM EDT | 380.00 | 3.27 | 0.50 | 4.60 | 0.00 | - | 1 | 1 | 23.02% |
CACI240920P00390000 | 2024-05-28 9:45AM EDT | 390.00 | 3.66 | 2.40 | 5.90 | 0.00 | - | 1 | 1 | 21.52% |
CACI240920P00400000 | 2024-04-30 3:27PM EDT | 400.00 | 15.30 | 4.70 | 8.70 | 0.00 | - | 2 | 2 | 21.50% |
CACI240920P00410000 | 2024-04-02 10:00AM EDT | 410.00 | 39.50 | 15.30 | 18.60 | 0.00 | - | - | 1 | 29.10% |
CACI240920P00420000 | 2024-05-09 3:05PM EDT | 420.00 | 13.19 | 13.30 | 16.50 | 0.00 | - | 2 | 1 | 21.19% |
CACI240920P00430000 | 2024-06-04 9:32AM EDT | 430.00 | 20.20 | 14.80 | 19.10 | 0.00 | - | 2 | 3 | 18.06% |
CACI240920P00440000 | 2024-05-09 3:05PM EDT | 440.00 | 23.13 | 25.10 | 28.60 | 0.00 | - | 2 | 2 | 21.96% |