Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240510C00016000 | 2024-05-08 2:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 11 | 418 | 473.44% |
CGC240517C00016000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 24 | 489 | 192.19% |
CGC240524C00016000 | 2024-05-07 10:21AM EDT | 2024-05-24 | 0.16 | 0.03 | 0.11 | 0.00 | - | 42 | 294 | 159.38% |
CGC240531C00016000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 1.98 | 0.04 | 0.15 | 0.00 | - | - | 5 | 141.41% |
CGC240607C00016000 | 2024-05-02 1:21PM EDT | 2024-06-07 | 0.60 | 0.06 | 0.17 | 0.00 | - | - | 7 | 128.91% |
CGC240621C00016000 | 2024-05-08 11:55AM EDT | 2024-06-21 | 0.22 | 0.11 | 0.21 | -0.01 | -4.35% | 1 | 2,558 | 114.84% |
CGC240719C00016000 | 2024-05-07 10:40AM EDT | 2024-07-19 | 0.41 | 0.19 | 0.26 | 0.00 | - | 2 | 532 | 97.66% |
CGC241018C00016000 | 2024-05-08 12:07PM EDT | 2024-10-18 | 0.47 | 0.33 | 0.62 | -0.45 | -48.91% | 26 | 54 | 81.05% |
CGC241115C00016000 | 2024-05-08 1:06PM EDT | 2024-11-15 | 0.50 | 0.10 | 0.48 | -0.08 | -13.79% | 7 | 32 | 64.36% |
CGC241220C00016000 | 2024-05-08 3:54PM EDT | 2024-12-20 | 0.50 | 0.35 | 0.59 | -0.17 | -25.37% | 200 | 243 | 68.56% |
CGC250117C00016000 | 2024-05-08 1:01PM EDT | 2025-01-17 | 0.61 | 0.44 | 0.99 | -0.13 | -17.57% | 3 | 13 | 75.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CGC240510P00016000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 7.05 | 6.80 | 7.20 | +0.95 | +15.57% | 4 | 72 | 387.50% |
CGC240517P00016000 | 2024-05-06 11:52AM EDT | 2024-05-17 | 5.90 | 7.05 | 7.45 | 0.00 | - | 41 | 487 | 293.36% |
CGC240621P00016000 | 2024-04-30 2:55PM EDT | 2024-06-21 | 7.00 | 8.00 | 8.50 | 0.00 | - | - | 1 | 230.47% |
CGC240719P00016000 | 2024-05-08 10:10AM EDT | 2024-07-19 | 8.30 | 8.45 | 9.20 | +0.15 | +1.84% | 2 | 100 | 216.99% |
CGC241018P00016000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 9.65 | 9.30 | 10.30 | -0.95 | -8.96% | 14 | 41 | 184.86% |
CGC241115P00016000 | 2024-05-08 10:08AM EDT | 2024-11-15 | 9.95 | 9.35 | 10.70 | -0.75 | -7.01% | 2 | 1 | 179.49% |
CGC241220P00016000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 10.10 | 9.95 | 10.90 | 0.00 | - | - | 7 | 179.64% |