Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719C00030000 | 2024-06-26 10:06AM EDT | 30.00 | 10.97 | 9.20 | 13.20 | -4.83 | -30.57% | 1 | 3 | 165.87% |
| CBRL240719C00035000 | 2024-06-04 1:29PM EDT | 35.00 | 17.70 | 5.50 | 8.10 | 0.00 | - | 2 | 4 | 65.04% |
| CBRL240719C00040000 | 2024-06-26 2:27PM EDT | 40.00 | 2.89 | 2.55 | 2.70 | -3.04 | -51.26% | 33 | 122 | 48.34% |
| CBRL240719C00042500 | 2024-06-26 3:58PM EDT | 42.50 | 1.35 | 1.25 | 1.40 | -1.29 | -48.86% | 9 | 48 | 45.70% |
| CBRL240719C00045000 | 2024-06-26 2:01PM EDT | 45.00 | 0.60 | 0.50 | 0.65 | -0.70 | -53.85% | 28 | 662 | 45.02% |
| CBRL240719C00047500 | 2024-06-26 12:46PM EDT | 47.50 | 0.25 | 0.20 | 0.25 | -0.43 | -63.24% | 4 | 685 | 43.85% |
| CBRL240719C00050000 | 2024-06-26 2:28PM EDT | 50.00 | 0.14 | 0.05 | 0.15 | -0.13 | -48.15% | 7 | 367 | 48.54% |
| CBRL240719C00052500 | 2024-06-26 3:03PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 1 | 3,296 | 53.32% |
| CBRL240719C00055000 | 2024-06-26 2:07PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 11 | 204 | 54.69% |
| CBRL240719C00057500 | 2024-06-25 2:27PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 302 | 56.25% |
| CBRL240719C00060000 | 2024-06-26 2:26PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 31 | 62.11% |
| CBRL240719C00062500 | 2024-06-25 2:33PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 13 | 74.22% |
| CBRL240719C00065000 | 2024-06-24 2:43PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 187 | 73.44% |
| CBRL240719C00075000 | 2024-06-12 10:08AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 138.67% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719P00025000 | 2024-06-20 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 84.38% |
| CBRL240719P00027500 | 2024-06-20 11:35AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 77.34% |
| CBRL240719P00030000 | 2024-06-25 2:04PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 6 | 66.99% |
| CBRL240719P00032500 | 2024-06-26 9:32AM EDT | 32.50 | 0.15 | 0.10 | 0.20 | +0.09 | +150.00% | 15 | 18 | 60.35% |
| CBRL240719P00035000 | 2024-06-26 9:54AM EDT | 35.00 | 0.30 | 0.25 | 0.30 | +0.14 | +87.50% | 2 | 30 | 52.54% |
| CBRL240719P00037500 | 2024-06-26 2:24PM EDT | 37.50 | 0.60 | 0.55 | 0.65 | +0.30 | +100.00% | 30 | 4,286 | 49.46% |
| CBRL240719P00040000 | 2024-06-26 3:31PM EDT | 40.00 | 1.42 | 1.25 | 1.40 | +0.77 | +118.46% | 43 | 346 | 47.31% |
| CBRL240719P00042500 | 2024-06-26 3:58PM EDT | 42.50 | 2.70 | 2.55 | 2.70 | +1.25 | +86.21% | 2,286 | 2,515 | 47.17% |
| CBRL240719P00045000 | 2024-06-26 3:58PM EDT | 45.00 | 4.30 | 4.30 | 5.00 | +1.64 | +61.65% | 20 | 312 | 52.54% |
| CBRL240719P00047500 | 2024-06-26 11:03AM EDT | 47.50 | 6.40 | 5.20 | 6.70 | +1.70 | +36.17% | 3 | 429 | 52.73% |
| CBRL240719P00050000 | 2024-06-25 3:44PM EDT | 50.00 | 8.79 | 8.70 | 10.90 | +2.29 | +35.23% | 74 | 153 | 86.13% |
| CBRL240719P00052500 | 2024-06-25 3:43PM EDT | 52.50 | 11.31 | 11.00 | 11.60 | +2.31 | +25.67% | 40 | 80 | 70.70% |
| CBRL240719P00055000 | 2024-06-14 2:00PM EDT | 55.00 | 10.23 | 13.30 | 16.00 | 0.00 | - | 1 | 37 | 104.20% |
| CBRL240719P00060000 | 2024-05-23 11:34AM EDT | 60.00 | 14.02 | 13.60 | 17.00 | 0.00 | - | 5 | 4 | 0.00% |
| CBRL240719P00062500 | 2024-05-23 2:16PM EDT | 62.50 | 17.02 | 16.00 | 19.90 | 0.00 | - | - | 0 | 0.00% |
| CBRL240719P00065000 | 2024-05-21 12:19PM EDT | 65.00 | 17.40 | 17.90 | 22.30 | 0.00 | - | - | 4 | 0.00% |
| CBRL240719P00070000 | 2024-06-07 9:34AM EDT | 70.00 | 19.30 | 27.00 | 30.90 | 0.00 | - | 26 | 0 | 113.28% |
© 2024 Yahoo. All rights reserved.