New Zealand markets open in 2 hours 51 minutes

(CCI)

. Currency in USD
Add to watchlist
- (-)
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI250117C000450002024-06-13 3:43PM EDT45.0054.9550.0053.800.00-3057.57%
CCI250117C000500002023-12-13 4:30PM EDT50.0066.4060.5065.500.00-20177.25%
CCI250117C000550002023-09-13 3:53PM EDT55.0042.4739.8040.700.00-300.00%
CCI250117C000600002024-06-14 10:12AM EDT60.0038.2935.5039.100.00-31060.78%
CCI250117C000650002023-12-13 3:55PM EDT65.0051.0046.0051.000.00-502131.58%
CCI250117C000700002024-06-14 10:12AM EDT70.0028.9026.1029.500.00-202748.19%
CCI250117C000750002024-06-14 10:12AM EDT75.0024.1522.0023.900.00-92137.59%
CCI250117C000800002024-05-30 10:58AM EDT80.0019.9018.5018.900.00-156031.01%
CCI250117C000850002024-06-21 12:57PM EDT85.0015.1614.6014.900.00-156529.06%
CCI250117C000875002024-05-23 11:15AM EDT87.5014.7012.8013.300.00-1329.22%
CCI250117C000900002024-06-11 3:58PM EDT90.0013.3011.1011.400.00-5326127.77%
CCI250117C000925002024-05-23 3:30PM EDT92.5011.079.7011.500.00-42433.23%
CCI250117C000950002024-06-18 3:55PM EDT95.007.728.108.400.00-113626.69%
CCI250117C000975002024-06-18 11:41AM EDT97.507.216.807.200.00-24026.56%
CCI250117C001000002024-06-25 11:52AM EDT100.005.505.706.00-0.52-8.64%242625.99%
CCI250117C001050002024-06-26 2:33PM EDT105.004.104.004.20-0.40-8.89%11,81625.66%
CCI250117C001100002024-06-25 2:32PM EDT110.002.602.702.85-0.50-16.13%1021,77825.37%
CCI250117C001150002024-06-26 2:03PM EDT115.001.801.801.95-0.36-16.67%111,30525.46%
CCI250117C001200002024-06-25 3:29PM EDT120.001.221.201.35-0.33-21.29%146925.78%
CCI250117C001250002024-06-21 10:53AM EDT125.000.930.750.900.00-126925.86%
CCI250117C001300002024-06-26 1:30PM EDT130.000.650.450.65+0.06+10.17%642426.47%
CCI250117C001350002024-06-20 12:35PM EDT135.000.410.350.900.00-219931.15%
CCI250117C001400002024-06-18 3:14PM EDT140.000.320.201.700.00-329239.42%
CCI250117C001450002024-05-02 1:48PM EDT145.000.350.150.750.00-112434.45%
CCI250117C001500002024-06-12 2:04PM EDT150.000.240.050.500.00-342633.74%
CCI250117C001550002024-06-24 1:12PM EDT155.000.150.050.800.00-111839.09%
CCI250117C001600002024-05-06 2:58PM EDT160.000.050.050.500.00-5117637.50%
CCI250117C001650002024-05-07 12:43PM EDT165.000.150.050.750.00-58342.35%
CCI250117C001700002024-05-14 3:26PM EDT170.000.250.100.600.00-323042.29%
CCI250117C001750002024-04-25 1:40PM EDT175.000.140.001.500.00-11252.93%
CCI250117C001800002024-05-10 11:11AM EDT180.000.150.000.750.00-11247.44%
CCI250117C001850002024-02-14 12:04PM EDT185.000.200.000.500.00-13645.61%
CCI250117C001900002024-02-16 11:05AM EDT190.000.500.000.500.00-14247.07%
CCI250117C001950002023-12-14 12:35PM EDT195.000.450.051.500.00-11052.30%
CCI250117C002000002024-03-25 11:12AM EDT200.000.200.000.750.00-11553.42%
CCI250117C002100002024-04-25 9:30AM EDT210.000.050.001.200.00-1954.00%
CCI250117C002200002023-05-02 11:11AM EDT220.000.600.001.950.00-2961.45%
CCI250117C002300002023-06-01 2:03PM EDT230.000.250.000.950.00-42256.69%
CCI250117C002400002024-03-18 11:28AM EDT240.000.050.000.750.00-13056.84%
CCI250117C002500002023-04-28 10:00AM EDT250.000.450.000.750.00-41658.84%
CCI250117C002600002023-12-22 4:59PM EDT260.000.100.002.150.00-620871.78%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI250117P000450002024-06-20 9:30AM EDT45.000.200.000.200.00-517650.39%
CCI250117P000475002024-04-29 2:35PM EDT47.500.050.000.750.00--252.39%
CCI250117P000500002024-05-14 9:37AM EDT50.000.130.000.000.00-122425.00%
CCI250117P000550002024-04-09 9:30AM EDT55.000.250.000.000.00-2022812.50%
CCI250117P000600002024-05-29 12:17PM EDT60.000.750.200.600.00-537740.72%
CCI250117P000650002024-06-17 1:48PM EDT65.000.600.400.800.00-127437.38%
CCI250117P000700002024-06-25 3:11PM EDT70.000.900.800.950.00-119333.13%
CCI250117P000750002024-06-25 12:15PM EDT75.001.401.301.45-0.01-0.71%113931.31%
CCI250117P000800002024-06-24 2:39PM EDT80.001.982.052.200.00-345829.75%
CCI250117P000850002024-06-26 9:30AM EDT85.003.503.103.30+0.50+16.67%160728.47%
CCI250117P000875002024-06-26 9:30AM EDT87.504.203.804.00-0.10-2.33%18827.87%
CCI250117P000900002024-06-26 10:52AM EDT90.005.004.604.80+0.50+11.11%11,22127.25%
CCI250117P000925002024-06-25 2:14PM EDT92.505.785.605.80+0.73+14.46%85826.95%
CCI250117P000950002024-06-21 2:55PM EDT95.006.786.706.900.00-538526.57%
CCI250117P000975002024-06-24 10:13AM EDT97.507.807.909.700.00-28131.64%
CCI250117P001000002024-06-18 3:25PM EDT100.0010.209.209.800.00-31,39626.91%
CCI250117P001050002024-06-24 11:51AM EDT105.0011.8012.4012.800.00-151625.90%
CCI250117P001100002024-06-14 2:01PM EDT110.0014.6016.0017.200.00-126528.64%
CCI250117P001150002024-06-20 9:45AM EDT115.0021.6020.1020.800.00-220126.97%
CCI250117P001200002024-05-03 1:49PM EDT120.0024.6918.9022.300.00-12880.00%
CCI250117P001250002024-06-17 9:34AM EDT125.0027.7728.1031.100.00-113135.54%
CCI250117P001300002024-06-11 2:32PM EDT130.0030.3933.5035.800.00-411437.16%
CCI250117P001350002024-06-26 9:30AM EDT135.0040.0036.7039.80+3.00+8.11%110733.94%
CCI250117P001400002024-06-14 11:09AM EDT140.0042.0741.8045.500.00-1141.08%
CCI250117P001450002024-01-04 1:15PM EDT145.0032.8037.7038.500.00-10190.00%
CCI250117P001500002023-12-05 1:02PM EDT150.0035.1036.8038.600.00-2110.00%
CCI250117P001550002023-07-18 1:59PM EDT155.0046.3854.7056.300.00-17100.00%
CCI250117P001600002023-09-15 9:57AM EDT160.0060.8065.1066.400.00-17052.10%
CCI250117P001650002023-06-02 1:40PM EDT165.0052.3749.9053.400.00-1510.00%
CCI250117P001700002023-06-02 1:40PM EDT170.0057.1253.5058.500.00-1500.00%
CCI250117P001750002023-05-19 3:43PM EDT175.0063.3758.0063.000.00-1000.00%
CCI250117P001800002022-09-15 12:13PM EDT180.0035.0055.5057.100.00--20.00%
CCI250117P001850002022-11-17 2:25PM EDT185.0055.0151.5056.500.00--10.00%