Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517C00195000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 15.10 | 12.60 | 16.10 | +1.10 | +7.86% | 8 | 6 | 47.00% |
CME240621C00195000 | 2024-04-24 11:24AM EDT | 2024-06-21 | 18.90 | 15.20 | 16.70 | 0.00 | - | 9 | 293 | 28.75% |
CME240920C00195000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 22.25 | 19.20 | 20.30 | 0.00 | - | 1 | 66 | 25.37% |
CME241115C00195000 | 2024-04-03 2:44PM EDT | 2024-11-15 | 27.70 | 22.20 | 23.70 | 0.00 | - | 9 | 42 | 27.64% |
CME241220C00195000 | 2024-04-18 9:54AM EDT | 2024-12-20 | 25.97 | 23.60 | 24.70 | 0.00 | - | 55 | 561 | 27.12% |
CME250117C00195000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 29.74 | 23.60 | 24.80 | 0.00 | - | 2 | 684 | 25.78% |
CME260116C00195000 | 2024-02-14 1:31PM EDT | 2026-01-16 | 36.83 | 38.00 | 42.00 | 0.00 | - | 1 | 4 | 33.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517P00195000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.40 | -0.10 | -26.32% | 40 | 258 | 23.02% |
CME240621P00195000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 1.54 | 1.50 | 1.65 | +0.16 | +11.59% | 26 | 233 | 20.23% |
CME240920P00195000 | 2024-04-30 2:51PM EDT | 2024-09-20 | 4.20 | 4.20 | 4.60 | 0.00 | - | 12 | 75 | 19.52% |
CME241018P00195000 | 2024-04-30 1:31PM EDT | 2024-10-18 | 5.00 | 4.70 | 6.20 | 0.00 | - | 12 | 18 | 21.14% |
CME241115P00195000 | 2024-04-25 10:59AM EDT | 2024-11-15 | 5.40 | 5.80 | 6.60 | 0.00 | - | 1 | 17 | 20.33% |
CME241220P00195000 | 2024-04-24 11:58AM EDT | 2024-12-20 | 6.30 | 6.50 | 7.70 | 0.00 | - | 1 | 196 | 20.62% |
CME250117P00195000 | 2024-04-24 10:30AM EDT | 2025-01-17 | 8.60 | 8.00 | 9.80 | 0.00 | - | 3 | 135 | 22.80% |
CME250620P00195000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 11.10 | 10.60 | 14.20 | 0.00 | - | - | 1 | 23.48% |
CME260116P00195000 | 2024-04-25 12:02PM EDT | 2026-01-16 | 15.10 | 16.20 | 18.30 | 0.00 | - | 1 | 48 | 23.19% |