Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517C00185000 | 2024-04-04 2:30PM EDT | 185.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CME240517C00190000 | 2024-04-24 12:44PM EDT | 190.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
CME240517C00195000 | 2024-05-01 3:36PM EDT | 195.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CME240517C00200000 | 2024-05-01 3:36PM EDT | 200.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CME240517C00210000 | 2024-05-01 3:55PM EDT | 210.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
CME240517C00220000 | 2024-05-01 3:03PM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
CME240517C00230000 | 2024-05-01 9:45AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
CME240517C00240000 | 2024-04-30 9:35AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CME240517C00250000 | 2024-04-24 10:11AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517P00170000 | 2024-04-23 10:05AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CME240517P00180000 | 2024-04-26 10:10AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CME240517P00185000 | 2024-04-29 9:51AM EDT | 185.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
CME240517P00190000 | 2024-05-01 9:48AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
CME240517P00195000 | 2024-05-01 2:44PM EDT | 195.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
CME240517P00200000 | 2024-05-01 2:44PM EDT | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
CME240517P00210000 | 2024-05-01 3:54PM EDT | 210.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
CME240517P00220000 | 2024-04-25 2:54PM EDT | 220.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |