Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117C00045000 | 2024-06-13 3:43PM EDT | 45.00 | 54.95 | 50.00 | 53.80 | 0.00 | - | 3 | 0 | 57.57% |
| CCI250117C00050000 | 2023-12-13 4:30PM EDT | 50.00 | 66.40 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 177.25% |
| CCI250117C00055000 | 2023-09-13 3:53PM EDT | 55.00 | 42.47 | 39.80 | 40.70 | 0.00 | - | 3 | 0 | 0.00% |
| CCI250117C00060000 | 2024-06-14 10:12AM EDT | 60.00 | 38.29 | 35.50 | 39.10 | 0.00 | - | 3 | 10 | 60.78% |
| CCI250117C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 51.00 | 46.00 | 51.00 | 0.00 | - | 50 | 2 | 131.58% |
| CCI250117C00070000 | 2024-06-14 10:12AM EDT | 70.00 | 28.90 | 26.10 | 29.50 | 0.00 | - | 20 | 27 | 48.19% |
| CCI250117C00075000 | 2024-06-14 10:12AM EDT | 75.00 | 24.15 | 22.00 | 23.90 | 0.00 | - | 9 | 21 | 37.59% |
| CCI250117C00080000 | 2024-05-30 10:58AM EDT | 80.00 | 19.90 | 18.50 | 18.90 | 0.00 | - | 1 | 560 | 31.01% |
| CCI250117C00085000 | 2024-06-21 12:57PM EDT | 85.00 | 15.16 | 14.60 | 14.90 | 0.00 | - | 15 | 65 | 29.06% |
| CCI250117C00087500 | 2024-05-23 11:15AM EDT | 87.50 | 14.70 | 12.80 | 13.30 | 0.00 | - | 1 | 3 | 29.22% |
| CCI250117C00090000 | 2024-06-11 3:58PM EDT | 90.00 | 13.30 | 11.10 | 11.40 | 0.00 | - | 53 | 261 | 27.77% |
| CCI250117C00092500 | 2024-05-23 3:30PM EDT | 92.50 | 11.07 | 9.70 | 11.50 | 0.00 | - | 4 | 24 | 33.23% |
| CCI250117C00095000 | 2024-06-18 3:55PM EDT | 95.00 | 7.72 | 8.10 | 8.40 | 0.00 | - | 1 | 136 | 26.69% |
| CCI250117C00097500 | 2024-06-18 11:41AM EDT | 97.50 | 7.21 | 6.80 | 7.20 | 0.00 | - | 2 | 40 | 26.56% |
| CCI250117C00100000 | 2024-06-25 11:52AM EDT | 100.00 | 5.50 | 5.70 | 6.00 | -0.52 | -8.64% | 2 | 426 | 25.99% |
| CCI250117C00105000 | 2024-06-26 2:33PM EDT | 105.00 | 4.10 | 4.00 | 4.20 | -0.40 | -8.89% | 1 | 1,816 | 25.66% |
| CCI250117C00110000 | 2024-06-25 2:32PM EDT | 110.00 | 2.60 | 2.70 | 2.85 | -0.50 | -16.13% | 102 | 1,778 | 25.37% |
| CCI250117C00115000 | 2024-06-26 2:03PM EDT | 115.00 | 1.80 | 1.80 | 1.95 | -0.36 | -16.67% | 11 | 1,305 | 25.46% |
| CCI250117C00120000 | 2024-06-25 3:29PM EDT | 120.00 | 1.22 | 1.20 | 1.35 | -0.33 | -21.29% | 1 | 469 | 25.78% |
| CCI250117C00125000 | 2024-06-21 10:53AM EDT | 125.00 | 0.93 | 0.75 | 0.90 | 0.00 | - | 1 | 269 | 25.86% |
| CCI250117C00130000 | 2024-06-26 1:30PM EDT | 130.00 | 0.65 | 0.45 | 0.65 | +0.06 | +10.17% | 6 | 424 | 26.47% |
| CCI250117C00135000 | 2024-06-20 12:35PM EDT | 135.00 | 0.41 | 0.35 | 0.90 | 0.00 | - | 2 | 199 | 31.15% |
| CCI250117C00140000 | 2024-06-18 3:14PM EDT | 140.00 | 0.32 | 0.20 | 1.70 | 0.00 | - | 3 | 292 | 39.42% |
| CCI250117C00145000 | 2024-05-02 1:48PM EDT | 145.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 124 | 34.45% |
| CCI250117C00150000 | 2024-06-12 2:04PM EDT | 150.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 3 | 426 | 33.74% |
| CCI250117C00155000 | 2024-06-24 1:12PM EDT | 155.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 1 | 118 | 39.09% |
| CCI250117C00160000 | 2024-05-06 2:58PM EDT | 160.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 51 | 176 | 37.50% |
| CCI250117C00165000 | 2024-05-07 12:43PM EDT | 165.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 83 | 42.35% |
| CCI250117C00170000 | 2024-05-14 3:26PM EDT | 170.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 3 | 230 | 42.29% |
| CCI250117C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 52.93% |
| CCI250117C00180000 | 2024-05-10 11:11AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 47.44% |
| CCI250117C00185000 | 2024-02-14 12:04PM EDT | 185.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 45.61% |
| CCI250117C00190000 | 2024-02-16 11:05AM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 47.07% |
| CCI250117C00195000 | 2023-12-14 12:35PM EDT | 195.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 52.30% |
| CCI250117C00200000 | 2024-03-25 11:12AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 53.42% |
| CCI250117C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 9 | 54.00% |
| CCI250117C00220000 | 2023-05-02 11:11AM EDT | 220.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 9 | 61.45% |
| CCI250117C00230000 | 2023-06-01 2:03PM EDT | 230.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 4 | 22 | 56.69% |
| CCI250117C00240000 | 2024-03-18 11:28AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 56.84% |
| CCI250117C00250000 | 2023-04-28 10:00AM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 58.84% |
| CCI250117C00260000 | 2023-12-22 4:59PM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 208 | 71.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117P00045000 | 2024-06-20 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 176 | 50.39% |
| CCI250117P00047500 | 2024-04-29 2:35PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.39% |
| CCI250117P00050000 | 2024-05-14 9:37AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| CCI250117P00055000 | 2024-04-09 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 12.50% |
| CCI250117P00060000 | 2024-05-29 12:17PM EDT | 60.00 | 0.75 | 0.20 | 0.60 | 0.00 | - | 5 | 377 | 40.72% |
| CCI250117P00065000 | 2024-06-17 1:48PM EDT | 65.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 1 | 274 | 37.38% |
| CCI250117P00070000 | 2024-06-25 3:11PM EDT | 70.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 1 | 193 | 33.13% |
| CCI250117P00075000 | 2024-06-25 12:15PM EDT | 75.00 | 1.40 | 1.30 | 1.45 | -0.01 | -0.71% | 1 | 139 | 31.31% |
| CCI250117P00080000 | 2024-06-24 2:39PM EDT | 80.00 | 1.98 | 2.05 | 2.20 | 0.00 | - | 3 | 458 | 29.75% |
| CCI250117P00085000 | 2024-06-26 9:30AM EDT | 85.00 | 3.50 | 3.10 | 3.30 | +0.50 | +16.67% | 1 | 607 | 28.47% |
| CCI250117P00087500 | 2024-06-26 9:30AM EDT | 87.50 | 4.20 | 3.80 | 4.00 | -0.10 | -2.33% | 1 | 88 | 27.87% |
| CCI250117P00090000 | 2024-06-26 10:52AM EDT | 90.00 | 5.00 | 4.60 | 4.80 | +0.50 | +11.11% | 1 | 1,221 | 27.25% |
| CCI250117P00092500 | 2024-06-25 2:14PM EDT | 92.50 | 5.78 | 5.60 | 5.80 | +0.73 | +14.46% | 8 | 58 | 26.95% |
| CCI250117P00095000 | 2024-06-21 2:55PM EDT | 95.00 | 6.78 | 6.70 | 6.90 | 0.00 | - | 5 | 385 | 26.57% |
| CCI250117P00097500 | 2024-06-24 10:13AM EDT | 97.50 | 7.80 | 7.90 | 9.70 | 0.00 | - | 2 | 81 | 31.64% |
| CCI250117P00100000 | 2024-06-18 3:25PM EDT | 100.00 | 10.20 | 9.20 | 9.80 | 0.00 | - | 3 | 1,396 | 26.91% |
| CCI250117P00105000 | 2024-06-24 11:51AM EDT | 105.00 | 11.80 | 12.40 | 12.80 | 0.00 | - | 1 | 516 | 25.90% |
| CCI250117P00110000 | 2024-06-14 2:01PM EDT | 110.00 | 14.60 | 16.00 | 17.20 | 0.00 | - | 1 | 265 | 28.64% |
| CCI250117P00115000 | 2024-06-20 9:45AM EDT | 115.00 | 21.60 | 20.10 | 20.80 | 0.00 | - | 2 | 201 | 26.97% |
| CCI250117P00120000 | 2024-05-03 1:49PM EDT | 120.00 | 24.69 | 18.90 | 22.30 | 0.00 | - | 1 | 288 | 0.00% |
| CCI250117P00125000 | 2024-06-17 9:34AM EDT | 125.00 | 27.77 | 28.10 | 31.10 | 0.00 | - | 1 | 131 | 35.54% |
| CCI250117P00130000 | 2024-06-11 2:32PM EDT | 130.00 | 30.39 | 33.50 | 35.80 | 0.00 | - | 4 | 114 | 37.16% |
| CCI250117P00135000 | 2024-06-26 9:30AM EDT | 135.00 | 40.00 | 36.70 | 39.80 | +3.00 | +8.11% | 1 | 107 | 33.94% |
| CCI250117P00140000 | 2024-06-14 11:09AM EDT | 140.00 | 42.07 | 41.80 | 45.50 | 0.00 | - | 1 | 1 | 41.08% |
| CCI250117P00145000 | 2024-01-04 1:15PM EDT | 145.00 | 32.80 | 37.70 | 38.50 | 0.00 | - | 10 | 19 | 0.00% |
| CCI250117P00150000 | 2023-12-05 1:02PM EDT | 150.00 | 35.10 | 36.80 | 38.60 | 0.00 | - | 2 | 11 | 0.00% |
| CCI250117P00155000 | 2023-07-18 1:59PM EDT | 155.00 | 46.38 | 54.70 | 56.30 | 0.00 | - | 17 | 10 | 0.00% |
| CCI250117P00160000 | 2023-09-15 9:57AM EDT | 160.00 | 60.80 | 65.10 | 66.40 | 0.00 | - | 17 | 0 | 52.10% |
| CCI250117P00165000 | 2023-06-02 1:40PM EDT | 165.00 | 52.37 | 49.90 | 53.40 | 0.00 | - | 15 | 1 | 0.00% |
| CCI250117P00170000 | 2023-06-02 1:40PM EDT | 170.00 | 57.12 | 53.50 | 58.50 | 0.00 | - | 15 | 0 | 0.00% |
| CCI250117P00175000 | 2023-05-19 3:43PM EDT | 175.00 | 63.37 | 58.00 | 63.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI250117P00180000 | 2022-09-15 12:13PM EDT | 180.00 | 35.00 | 55.50 | 57.10 | 0.00 | - | - | 2 | 0.00% |
| CCI250117P00185000 | 2022-11-17 2:25PM EDT | 185.00 | 55.01 | 51.50 | 56.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.