Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CL240322C00080000 | 2024-03-14 2:42PM EDT | 80.00 | 8.50 | 7.10 | 8.60 | 0.00 | - | 1 | 2 | 74.90% |
CL240322C00081000 | 2024-03-12 12:53PM EDT | 81.00 | 8.00 | 5.50 | 9.50 | 0.00 | - | 4 | 5 | 61.52% |
CL240322C00082000 | 2024-02-09 2:01PM EDT | 82.00 | 2.65 | 4.70 | 8.40 | 0.00 | - | - | 2 | 57.91% |
CL240322C00083000 | 2024-03-15 11:00AM EDT | 83.00 | 5.78 | 3.50 | 7.70 | 0.00 | - | 1 | 54 | 53.52% |
CL240322C00084000 | 2024-03-15 12:10PM EDT | 84.00 | 4.58 | 3.10 | 6.20 | 0.00 | - | 1 | 11 | 102.30% |
CL240322C00085000 | 2024-03-13 12:13PM EDT | 85.00 | 4.10 | 3.20 | 3.90 | 0.00 | - | 1 | 52 | 50.20% |
CL240322C00086000 | 2024-03-15 11:30AM EDT | 86.00 | 2.94 | 1.60 | 2.55 | 0.00 | - | 16 | 135 | 28.71% |
CL240322C00087000 | 2024-03-18 1:43PM EDT | 87.00 | 1.60 | 1.40 | 1.55 | -0.06 | -3.61% | 2 | 177 | 20.51% |
CL240322C00088000 | 2024-03-18 2:11PM EDT | 88.00 | 0.78 | 0.70 | 0.80 | -0.07 | -8.24% | 232 | 85 | 17.82% |
CL240322C00089000 | 2024-03-18 3:25PM EDT | 89.00 | 0.30 | 0.20 | 0.35 | -0.05 | -14.29% | 23 | 233 | 17.58% |
CL240322C00090000 | 2024-03-18 1:37PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 7 | 433 | 18.80% |
CL240322C00091000 | 2024-03-14 12:57PM EDT | 91.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 22.66% |
CL240322C00092000 | 2024-03-15 1:49PM EDT | 92.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | - | 11 | 28.42% |
CL240322C00100000 | 2024-03-15 1:49PM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 10 | 89.55% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CL240322P00076000 | 2024-02-09 4:02PM EDT | 76.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | - | 96 | 100.49% |
CL240322P00078000 | 2024-02-21 10:30AM EDT | 78.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 91.99% |
CL240322P00079000 | 2024-03-13 9:30AM EDT | 79.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | - | 39 | 65.23% |
CL240322P00080000 | 2024-03-15 1:49PM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 77.64% |
CL240322P00081000 | 2024-02-22 2:02PM EDT | 81.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 70.41% |
CL240322P00082000 | 2024-03-15 1:49PM EDT | 82.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 19 | 49.22% |
CL240322P00083000 | 2024-03-08 12:28PM EDT | 83.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 55.76% |
CL240322P00084000 | 2024-03-07 3:27PM EDT | 84.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 64 | 63.28% |
CL240322P00085000 | 2024-03-11 1:37PM EDT | 85.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 131 | 54.39% |
CL240322P00086000 | 2024-03-18 9:54AM EDT | 86.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 11 | 117 | 20.41% |
CL240322P00087000 | 2024-03-18 3:23PM EDT | 87.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 13 | 234 | 15.72% |
CL240322P00088000 | 2024-03-18 2:13PM EDT | 88.00 | 0.36 | 0.35 | 0.45 | -0.14 | -28.00% | 12 | 99 | 15.63% |
CL240322P00089000 | 2024-03-18 1:35PM EDT | 89.00 | 0.92 | 0.90 | 1.00 | +0.12 | +15.00% | 2 | 12 | 15.14% |
CL240322P00090000 | 2024-03-15 1:32PM EDT | 90.00 | 1.50 | 1.60 | 1.90 | 0.00 | - | - | 11 | 19.63% |