Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCI240517C00095000 | 2024-05-17 3:44PM EDT | 2024-05-17 | 7.60 | 5.70 | 9.80 | +0.10 | +1.33% | 17 | 652 | 236.13% |
CCI240621C00095000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 8.35 | 8.30 | 10.40 | -1.15 | -12.11% | 15 | 1,732 | 45.17% |
CCI240719C00095000 | 2024-05-17 12:26PM EDT | 2024-07-19 | 9.29 | 8.70 | 9.10 | +1.59 | +20.65% | 4 | 762 | 24.02% |
CCI241018C00095000 | 2024-05-17 3:24PM EDT | 2024-10-18 | 11.00 | 10.70 | 11.50 | -1.20 | -9.84% | 2,001 | 2,160 | 26.64% |
CCI250117C00095000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 11.20 | 12.20 | 12.70 | 0.00 | - | 1 | 123 | 25.21% |
CCI250620C00095000 | 2024-05-03 1:50PM EDT | 2025-06-20 | 11.20 | 14.10 | 16.50 | 0.00 | - | 1 | 3 | 29.52% |
CCI260116C00095000 | 2024-05-08 11:15AM EDT | 2026-01-16 | 12.65 | 16.00 | 16.80 | 0.00 | - | 2 | 40 | 24.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCI240517P00095000 | 2024-05-16 10:12AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 1,169 | 81.25% |
CCI240621P00095000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.70 | 0.55 | 0.70 | +0.15 | +27.27% | 15 | 1,326 | 25.98% |
CCI240719P00095000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 1.35 | 1.25 | 1.35 | +0.25 | +22.73% | 28 | 404 | 25.17% |
CCI241018P00095000 | 2024-05-17 11:56AM EDT | 2024-10-18 | 3.50 | 3.40 | 3.70 | +0.28 | +8.70% | 2 | 172 | 27.05% |
CCI250117P00095000 | 2024-05-17 1:42PM EDT | 2025-01-17 | 5.20 | 5.20 | 5.50 | +0.20 | +4.00% | 30 | 366 | 27.53% |
CCI260116P00095000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 10.30 | 9.60 | 11.10 | 0.00 | - | 12 | 73 | 29.03% |