Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCK240419C00065000 | 2024-02-16 4:29PM EDT | 65.00 | 7.96 | 11.80 | 15.30 | 0.00 | - | 1 | 1 | 77.34% |
CCK240419C00070000 | 2024-03-15 9:32AM EDT | 70.00 | 8.60 | 7.70 | 9.90 | 0.00 | - | 1 | 15 | 47.56% |
CCK240419C00072500 | 2024-03-01 4:59PM EDT | 72.50 | 5.30 | 5.30 | 7.60 | 0.00 | - | 3 | 2 | 42.04% |
CCK240419C00075000 | 2024-03-28 3:28PM EDT | 75.00 | 4.70 | 4.70 | 5.00 | +1.00 | +27.03% | 4 | 166 | 29.93% |
CCK240419C00077500 | 2024-03-25 1:39PM EDT | 77.50 | 2.34 | 2.75 | 2.90 | 0.00 | - | 2 | 109 | 24.63% |
CCK240419C00080000 | 2024-03-26 12:10PM EDT | 80.00 | 1.40 | 1.30 | 1.40 | +0.42 | +42.86% | 3 | 1,274 | 22.36% |
CCK240419C00082500 | 2024-03-28 3:49PM EDT | 82.50 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 1 | 349 | 21.49% |
CCK240419C00085000 | 2024-03-25 3:11PM EDT | 85.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 4 | 11,242 | 21.88% |
CCK240419C00087500 | 2024-03-19 1:19PM EDT | 87.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 24.32% |
CCK240419C00090000 | 2024-03-04 3:48PM EDT | 90.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 48.83% |
CCK240419C00092500 | 2024-03-04 3:48PM EDT | 92.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 55.57% |
CCK240419C00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 9 | 182 | 51.56% |
CCK240419C00100000 | 2024-02-07 12:08PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 180 | 227 | 62.11% |
CCK240419C00105000 | 2024-02-05 4:07PM EDT | 105.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 71.73% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCK240419P00065000 | 2024-03-18 9:45AM EDT | 65.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 320 | 39.26% |
CCK240419P00067500 | 2024-03-22 10:51AM EDT | 67.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 60 | 36.82% |
CCK240419P00070000 | 2024-03-27 10:02AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5,318 | 29.79% |
CCK240419P00072500 | 2024-03-15 12:52PM EDT | 72.50 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 24.90% |
CCK240419P00075000 | 2024-03-27 12:40PM EDT | 75.00 | 0.62 | 0.25 | 0.35 | 0.00 | - | 29 | 191 | 22.41% |
CCK240419P00077500 | 2024-03-13 3:59PM EDT | 77.50 | 2.05 | 0.75 | 0.85 | 0.00 | - | 6 | 64 | 20.53% |
CCK240419P00080000 | 2024-03-06 1:31PM EDT | 80.00 | 4.70 | 1.75 | 1.95 | 0.00 | - | 1 | 24 | 19.90% |
CCK240419P00082500 | 2024-03-25 10:13AM EDT | 82.50 | 4.80 | 3.40 | 5.20 | 0.00 | - | 2 | 10 | 42.09% |
CCK240419P00085000 | 2024-01-16 12:47PM EDT | 85.00 | 2.50 | 10.60 | 15.40 | 0.00 | - | 1 | 16 | 123.17% |
CCK240419P00087500 | 2024-02-06 10:38AM EDT | 87.50 | 11.83 | 9.10 | 13.60 | 0.00 | - | 1 | 6 | 78.61% |
CCK240419P00090000 | 2024-01-31 1:53PM EDT | 90.00 | 3.90 | 12.00 | 15.70 | 0.00 | - | 17 | 1 | 87.74% |
CCK240419P00092500 | 2024-01-31 1:53PM EDT | 92.50 | 5.20 | 14.30 | 18.10 | 0.00 | - | 22 | 0 | 93.99% |
CCK240419P00095000 | 2023-12-28 12:46PM EDT | 95.00 | 5.60 | 6.00 | 6.40 | 0.00 | - | 18 | 20 | 0.00% |