Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517C00220000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 0.39 | 0.20 | 0.50 | -0.14 | -26.42% | 167 | 1,525 | 21.51% |
CME240621C00220000 | 2024-05-01 12:18PM EDT | 2024-06-21 | 2.09 | 1.45 | 1.80 | +0.14 | +7.18% | 16 | 1,552 | 18.68% |
CME240920C00220000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 6.30 | 5.50 | 6.10 | +0.15 | +2.44% | 2 | 146 | 20.77% |
CME241018C00220000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 7.47 | 6.50 | 7.20 | -0.03 | -0.40% | 1 | 46 | 21.04% |
CME241115C00220000 | 2024-04-18 1:48PM EDT | 2024-11-15 | 9.68 | 8.40 | 9.40 | 0.00 | - | 5 | 34 | 23.24% |
CME241220C00220000 | 2024-04-24 10:33AM EDT | 2024-12-20 | 10.90 | 9.40 | 10.20 | 0.00 | - | 3 | 16 | 22.66% |
CME250117C00220000 | 2024-04-30 3:26PM EDT | 2025-01-17 | 10.80 | 9.60 | 10.90 | 0.00 | - | 1 | 670 | 22.43% |
CME250620C00220000 | 2024-05-01 12:23PM EDT | 2025-06-20 | 15.40 | 12.90 | 15.90 | -2.15 | -12.25% | 1 | 8 | 23.49% |
CME260116C00220000 | 2024-04-29 11:57AM EDT | 2026-01-16 | 20.99 | 16.50 | 19.60 | 0.00 | - | 1 | 133 | 22.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517P00220000 | 2024-04-25 2:54PM EDT | 2024-05-17 | 7.30 | 9.90 | 13.30 | 0.00 | - | 5 | 114 | 29.92% |
CME240621P00220000 | 2024-04-29 2:11PM EDT | 2024-06-21 | 11.00 | 12.70 | 14.10 | 0.00 | - | 26 | 222 | 20.25% |
CME240920P00220000 | 2024-04-30 2:24PM EDT | 2024-09-20 | 15.10 | 14.80 | 17.20 | +0.90 | +6.34% | 2 | 168 | 19.06% |
CME241018P00220000 | 2024-04-25 12:00PM EDT | 2024-10-18 | 12.90 | 15.40 | 16.70 | 0.00 | - | 24 | 52 | 16.46% |
CME241115P00220000 | 2024-04-25 9:59AM EDT | 2024-11-15 | 13.50 | 16.00 | 17.60 | 0.00 | - | 1 | 33 | 16.86% |
CME250117P00220000 | 2024-04-30 1:43PM EDT | 2025-01-17 | 20.10 | 19.80 | 21.50 | 0.00 | - | 1 | 157 | 20.51% |
CME250620P00220000 | 2024-03-14 12:36PM EDT | 2025-06-20 | 20.00 | 24.00 | 26.30 | 0.00 | - | 7 | 17 | 21.78% |
CME260116P00220000 | 2024-05-01 2:49PM EDT | 2026-01-16 | 26.80 | 26.70 | 28.70 | -0.40 | -1.47% | 14 | 41 | 19.98% |