Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240628C00038000 | 2024-05-24 10:59AM EDT | 38.00 | 15.27 | 12.50 | 14.90 | 0.00 | - | 1 | 1 | 157.81% |
| CCJ240628C00042000 | 2024-06-07 12:35PM EDT | 42.00 | 12.62 | 9.05 | 11.15 | 0.00 | - | 4 | 4 | 75.39% |
| CCJ240628C00044000 | 2024-05-28 10:53AM EDT | 44.00 | 10.44 | 7.90 | 9.40 | 0.00 | - | 2 | 2 | 91.70% |
| CCJ240628C00045000 | 2024-05-30 9:44AM EDT | 45.00 | 10.26 | 6.05 | 7.20 | 0.00 | - | 2 | 0 | 61.72% |
| CCJ240628C00046000 | 2024-05-31 1:57PM EDT | 46.00 | 9.45 | 5.50 | 6.75 | 0.00 | - | 1 | 1 | 50.39% |
| CCJ240628C00047000 | 2024-05-16 3:45PM EDT | 47.00 | 4.40 | 5.05 | 6.25 | 0.00 | - | - | 10 | 66.21% |
| CCJ240628C00048000 | 2024-06-10 12:53PM EDT | 48.00 | 6.33 | 3.40 | 4.95 | 0.00 | - | 2 | 28 | 67.58% |
| CCJ240628C00049000 | 2024-06-10 12:32PM EDT | 49.00 | 5.49 | 3.35 | 4.00 | 0.00 | - | 1 | 5 | 59.57% |
| CCJ240628C00050000 | 2024-06-14 1:01PM EDT | 50.00 | 2.71 | 2.65 | 2.86 | -1.32 | -32.75% | 2 | 46 | 45.61% |
| CCJ240628C00051000 | 2024-06-14 11:19AM EDT | 51.00 | 2.30 | 1.90 | 2.36 | -0.42 | -15.44% | 1 | 50 | 48.44% |
| CCJ240628C00052000 | 2024-06-14 2:13PM EDT | 52.00 | 1.59 | 1.51 | 1.64 | -1.02 | -39.08% | 62 | 97 | 43.21% |
| CCJ240628C00053000 | 2024-06-14 3:34PM EDT | 53.00 | 1.14 | 0.95 | 1.20 | -0.61 | -34.86% | 45 | 97 | 42.87% |
| CCJ240628C00054000 | 2024-06-14 3:49PM EDT | 54.00 | 0.81 | 0.72 | 0.89 | -0.69 | -46.00% | 17 | 148 | 43.75% |
| CCJ240628C00055000 | 2024-06-14 3:55PM EDT | 55.00 | 0.60 | 0.35 | 0.74 | -0.43 | -41.75% | 28 | 650 | 47.27% |
| CCJ240628C00056000 | 2024-06-14 2:58PM EDT | 56.00 | 0.42 | 0.37 | 0.44 | -0.26 | -38.24% | 39 | 236 | 44.14% |
| CCJ240628C00057000 | 2024-06-14 3:33PM EDT | 57.00 | 0.30 | 0.27 | 0.33 | -0.20 | -40.00% | 26 | 337 | 45.70% |
| CCJ240628C00058000 | 2024-06-14 1:53PM EDT | 58.00 | 0.23 | 0.19 | 0.23 | -0.13 | -36.11% | 11 | 198 | 46.19% |
| CCJ240628C00059000 | 2024-06-14 10:25AM EDT | 59.00 | 0.22 | 0.13 | 0.16 | -0.02 | -8.33% | 2 | 444 | 46.88% |
| CCJ240628C00060000 | 2024-06-14 11:14AM EDT | 60.00 | 0.12 | 0.09 | 0.12 | -0.06 | -33.33% | 8 | 150 | 48.24% |
| CCJ240628C00061000 | 2024-06-10 10:57AM EDT | 61.00 | 0.25 | 0.04 | 0.09 | 0.00 | - | 14 | 28 | 49.61% |
| CCJ240628C00062000 | 2024-06-14 2:38PM EDT | 62.00 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 19 | 45 | 51.76% |
| CCJ240628C00063000 | 2024-06-12 10:11AM EDT | 63.00 | 0.04 | 0.02 | 0.40 | 0.00 | - | 1 | 3 | 67.97% |
| CCJ240628C00064000 | 2024-06-11 12:45PM EDT | 64.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | - | 10 | 55.47% |
| CCJ240628C00065000 | 2024-06-13 10:22AM EDT | 65.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 34 | 54.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCJ240628P00040000 | 2024-05-30 3:24PM EDT | 40.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 3 | 14 | 103.71% |
| CCJ240628P00041000 | 2024-05-15 12:31PM EDT | 41.00 | 0.18 | 0.01 | 1.00 | 0.00 | - | - | 1 | 104.00% |
| CCJ240628P00042000 | 2024-06-07 3:57PM EDT | 42.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 6 | 6 | 88.87% |
| CCJ240628P00043000 | 2024-05-31 10:05AM EDT | 43.00 | 0.48 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 81.35% |
| CCJ240628P00044000 | 2024-06-05 11:31AM EDT | 44.00 | 0.03 | 0.03 | 0.57 | -0.07 | -70.00% | 1 | 0 | 68.85% |
| CCJ240628P00045000 | 2024-06-13 12:21PM EDT | 45.00 | 0.09 | 0.05 | 0.34 | 0.00 | - | 8 | 77 | 55.08% |
| CCJ240628P00046000 | 2024-06-14 3:33PM EDT | 46.00 | 0.14 | 0.13 | 0.17 | +0.03 | +27.27% | 13 | 61 | 46.78% |
| CCJ240628P00047000 | 2024-06-14 10:16AM EDT | 47.00 | 0.18 | 0.21 | 0.64 | +0.04 | +28.57% | 1 | 200 | 53.32% |
| CCJ240628P00048000 | 2024-06-13 10:18AM EDT | 48.00 | 0.21 | 0.33 | 0.37 | 0.00 | - | 2 | 24 | 43.36% |
| CCJ240628P00049000 | 2024-06-14 11:53AM EDT | 49.00 | 0.51 | 0.50 | 0.54 | +0.16 | +45.71% | 7 | 90 | 41.80% |
| CCJ240628P00049500 | 2024-06-12 2:44PM EDT | 49.50 | 0.59 | 0.62 | 0.68 | +0.01 | +1.72% | 1 | 22 | 41.99% |
| CCJ240628P00050000 | 2024-06-14 3:36PM EDT | 50.00 | 0.81 | 0.76 | 0.82 | +0.29 | +55.77% | 37 | 314 | 41.55% |
| CCJ240628P00051000 | 2024-06-14 3:17PM EDT | 51.00 | 1.12 | 1.08 | 1.19 | +0.39 | +53.42% | 21 | 322 | 41.31% |
| CCJ240628P00052000 | 2024-06-14 3:55PM EDT | 52.00 | 1.63 | 1.56 | 1.66 | +0.33 | +25.38% | 430 | 145 | 41.16% |
| CCJ240628P00053000 | 2024-06-14 3:24PM EDT | 53.00 | 2.14 | 2.10 | 2.28 | +0.57 | +36.31% | 36 | 108 | 42.38% |
| CCJ240628P00054000 | 2024-06-14 3:36PM EDT | 54.00 | 2.93 | 2.61 | 2.92 | +1.06 | +56.68% | 23 | 208 | 41.75% |
| CCJ240628P00055000 | 2024-06-14 2:55PM EDT | 55.00 | 3.58 | 3.55 | 4.15 | +0.41 | +12.93% | 94 | 80 | 56.49% |
| CCJ240628P00056000 | 2024-06-13 1:57PM EDT | 56.00 | 3.36 | 4.35 | 4.90 | 0.00 | - | 3 | 7 | 56.45% |
| CCJ240628P00057000 | 2024-06-06 11:29AM EDT | 57.00 | 2.95 | 4.70 | 6.10 | 0.00 | - | 4 | 9 | 69.73% |
| CCJ240628P00060000 | 2024-06-11 10:50AM EDT | 60.00 | 8.24 | 8.00 | 8.35 | 0.00 | - | 4 | 50 | 57.23% |
| CCJ240628P00070000 | 2024-06-12 2:53PM EDT | 70.00 | 17.90 | 17.50 | 18.40 | 0.00 | - | - | 0 | 102.15% |
© 2024 Yahoo. All rights reserved.