Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 11.60 | 15.40 | 0.00 | - | 2 | 8 | 55.23% |
CCK240517C00070000 | 2024-04-25 12:26PM EDT | 70.00 | 9.40 | 10.00 | 11.50 | 0.00 | - | 1 | 45 | 59.42% |
CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 6.60 | 8.90 | 0.00 | - | 21 | 73 | 47.07% |
CCK240517C00075000 | 2024-04-25 2:31PM EDT | 75.00 | 7.10 | 5.00 | 6.80 | +1.40 | +24.56% | 1 | 85 | 43.99% |
CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 2.90 | 5.00 | +1.10 | +28.21% | 3 | 258 | 42.63% |
CCK240517C00080000 | 2024-04-26 11:16AM EDT | 80.00 | 3.40 | 3.30 | 3.40 | +0.40 | +13.33% | 4 | 427 | 40.31% |
CCK240517C00082500 | 2024-04-26 3:59PM EDT | 82.50 | 2.20 | 1.15 | 2.20 | +0.40 | +22.22% | 40 | 668 | 39.23% |
CCK240517C00085000 | 2024-04-26 1:27PM EDT | 85.00 | 1.25 | 1.25 | 1.45 | +0.30 | +31.58% | 8 | 154 | 40.16% |
CCK240517C00087500 | 2024-04-22 1:18PM EDT | 87.50 | 0.55 | 0.75 | 0.85 | 0.00 | - | 3,802 | 7,687 | 39.58% |
CCK240517C00090000 | 2024-04-26 11:19AM EDT | 90.00 | 0.50 | 0.40 | 0.50 | +0.18 | +56.25% | 1 | 67 | 39.84% |
CCK240517C00095000 | 2024-04-09 12:51PM EDT | 95.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 42.48% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCK240517P00065000 | 2024-04-26 2:59PM EDT | 65.00 | 0.10 | 0.05 | 0.75 | -0.05 | -33.33% | 1 | 2 | 63.77% |
CCK240517P00070000 | 2024-04-26 3:56PM EDT | 70.00 | 0.33 | 0.25 | 0.35 | -0.42 | -56.00% | 5 | 5,816 | 44.53% |
CCK240517P00072500 | 2024-04-26 2:42PM EDT | 72.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 34 | 43.58% |
CCK240517P00075000 | 2024-04-26 10:42AM EDT | 75.00 | 1.05 | 1.00 | 1.15 | -0.45 | -30.00% | 1 | 49 | 42.99% |
CCK240517P00077500 | 2024-04-26 1:52PM EDT | 77.50 | 1.80 | 1.65 | 1.75 | -0.35 | -16.28% | 5 | 323 | 40.33% |
CCK240517P00080000 | 2024-04-26 3:34PM EDT | 80.00 | 2.75 | 2.70 | 2.75 | -0.55 | -16.67% | 45 | 153 | 39.53% |
CCK240517P00082500 | 2024-04-26 3:26PM EDT | 82.50 | 4.10 | 4.00 | 4.20 | -0.70 | -14.58% | 86 | 53 | 40.43% |
CCK240517P00085000 | 2024-04-17 11:01AM EDT | 85.00 | 8.90 | 5.60 | 5.90 | 0.00 | - | 2 | 9 | 40.77% |
CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 6.60 | 9.20 | 0.00 | - | 5 | 16 | 62.33% |