Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240419C00120000 | 2024-03-13 1:15PM EDT | 2024-04-19 | 21.30 | 28.50 | 30.20 | 0.00 | - | 8 | 238 | 56.01% |
COF240517C00120000 | 2024-03-08 4:32PM EDT | 2024-05-17 | 20.60 | 28.10 | 32.10 | 0.00 | - | 3 | 3 | 64.80% |
COF240621C00120000 | 2024-03-27 10:05AM EDT | 2024-06-21 | 24.15 | 28.70 | 31.30 | 0.00 | - | 1 | 372 | 44.79% |
COF240719C00120000 | 2024-03-28 3:55PM EDT | 2024-07-19 | 31.70 | 31.60 | 32.00 | +10.00 | +46.08% | 1 | 1 | 42.58% |
COF240920C00120000 | 2024-03-19 1:20PM EDT | 2024-09-20 | 23.65 | 33.00 | 33.70 | 0.00 | - | 1 | 34 | 40.67% |
COF250117C00120000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 36.69 | 36.70 | 37.30 | +6.26 | +20.57% | 2 | 911 | 40.92% |
COF250321C00120000 | 2024-03-15 2:28PM EDT | 2025-03-21 | 28.60 | 37.80 | 40.00 | 0.00 | - | - | 1 | 43.19% |
COF250620C00120000 | 2024-03-21 10:11AM EDT | 2025-06-20 | 33.90 | 38.00 | 41.00 | 0.00 | - | 1 | 5 | 40.52% |
COF260116C00120000 | 2024-02-20 3:23PM EDT | 2026-01-16 | 35.50 | 37.90 | 40.60 | 0.00 | - | 2 | 13 | 32.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240405P00120000 | 2024-03-20 3:10PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 75.29% |
COF240412P00120000 | 2024-03-27 10:32AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 65.04% |
COF240419P00120000 | 2024-03-28 3:09PM EDT | 2024-04-19 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 40 | 570 | 42.58% |
COF240426P00120000 | 2024-03-21 2:29PM EDT | 2024-04-26 | 0.28 | 0.10 | 0.30 | 0.00 | - | 1 | 15 | 44.73% |
COF240503P00120000 | 2024-03-27 10:40AM EDT | 2024-05-03 | 0.45 | 0.20 | 0.60 | 0.00 | - | 3 | 14 | 46.48% |
COF240517P00120000 | 2024-03-28 3:09PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 2 | 190 | 37.01% |
COF240621P00120000 | 2024-03-28 2:42PM EDT | 2024-06-21 | 0.85 | 0.75 | 0.85 | -0.20 | -19.05% | 6 | 2,855 | 32.91% |
COF240719P00120000 | 2024-03-21 9:44AM EDT | 2024-07-19 | 1.60 | 1.10 | 1.25 | 0.00 | - | 3 | 11 | 31.64% |
COF240920P00120000 | 2024-03-27 3:51PM EDT | 2024-09-20 | 2.83 | 2.35 | 2.80 | 0.00 | - | 1 | 659 | 32.84% |
COF241220P00120000 | 2024-03-21 10:37AM EDT | 2024-12-20 | 5.00 | 4.10 | 4.50 | 0.00 | - | 5 | 14 | 32.11% |
COF250117P00120000 | 2024-03-26 9:45AM EDT | 2025-01-17 | 5.86 | 4.50 | 5.10 | 0.00 | - | 10 | 570 | 32.25% |
COF250321P00120000 | 2024-03-22 12:55PM EDT | 2025-03-21 | 6.70 | 3.70 | 6.60 | 0.00 | - | 8 | 21 | 32.95% |
COF250620P00120000 | 2024-03-01 2:47PM EDT | 2025-06-20 | 9.50 | 5.50 | 7.40 | 0.00 | - | 7 | 26 | 31.11% |
COF260116P00120000 | 2024-03-11 11:42AM EDT | 2026-01-16 | 12.90 | 9.40 | 11.50 | 0.00 | - | 50 | 106 | 32.49% |
COF260618P00120000 | 2024-02-06 1:36PM EDT | 2026-06-18 | 14.80 | 12.10 | 15.90 | 0.00 | - | 1 | 2 | 35.57% |
COF261218P00120000 | 2024-02-20 2:20PM EDT | 2026-12-18 | 15.50 | 11.50 | 16.00 | 0.00 | - | 6 | 5 | 32.27% |