Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240419C00125000 | 2024-03-28 3:10PM EDT | 2024-04-19 | 23.90 | 24.30 | 25.90 | +5.61 | +30.67% | 5 | 13 | 60.82% |
COF240517C00125000 | 2024-03-20 3:34PM EDT | 2024-05-17 | 18.75 | 23.30 | 25.80 | 0.00 | - | 1 | 64 | 46.63% |
COF240621C00125000 | 2024-03-28 12:48PM EDT | 2024-06-21 | 26.00 | 26.00 | 26.40 | +6.84 | +35.70% | 11 | 604 | 39.42% |
COF240719C00125000 | 2024-03-05 1:50PM EDT | 2024-07-19 | 18.52 | 26.30 | 27.70 | 0.00 | - | 1 | 17 | 40.36% |
COF240920C00125000 | 2024-03-18 1:40PM EDT | 2024-09-20 | 18.70 | 27.40 | 29.80 | 0.00 | - | 9 | 116 | 39.51% |
COF250117C00125000 | 2024-03-26 1:45PM EDT | 2025-01-17 | 26.50 | 32.80 | 33.80 | 0.00 | - | 20 | 1,197 | 40.17% |
COF250620C00125000 | 2024-02-20 12:40PM EDT | 2025-06-20 | 28.80 | 29.90 | 32.70 | 0.00 | - | - | 2 | 30.46% |
COF260116C00125000 | 2024-02-26 10:31AM EDT | 2026-01-16 | 30.68 | 36.70 | 39.00 | 0.00 | - | 3 | 29 | 34.82% |
COF261218C00125000 | 2024-03-06 11:45AM EDT | 2026-12-18 | 37.31 | 45.10 | 48.40 | 0.00 | - | 1 | 1 | 39.77% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240405P00125000 | 2024-03-21 12:56PM EDT | 2024-04-05 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 66 | 58.98% |
COF240412P00125000 | 2024-03-05 10:41AM EDT | 2024-04-12 | 1.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 43.07% |
COF240419P00125000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.13 | 0.10 | 0.15 | -0.08 | -38.10% | 35 | 482 | 37.99% |
COF240426P00125000 | 2024-03-27 3:07PM EDT | 2024-04-26 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 4 | 39.99% |
COF240503P00125000 | 2024-03-26 11:51AM EDT | 2024-05-03 | 0.83 | 0.35 | 0.45 | 0.00 | - | 3 | 6 | 36.84% |
COF240517P00125000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 0.64 | 0.55 | 0.65 | -0.51 | -44.35% | 11 | 90 | 34.08% |
COF240621P00125000 | 2024-03-28 3:11PM EDT | 2024-06-21 | 1.25 | 1.15 | 1.30 | -0.33 | -20.89% | 10 | 759 | 31.62% |
COF240920P00125000 | 2024-03-27 3:51PM EDT | 2024-09-20 | 3.40 | 3.20 | 3.60 | -0.37 | -9.81% | 1 | 584 | 31.59% |
COF241220P00125000 | 2024-03-27 11:02AM EDT | 2024-12-20 | 6.51 | 5.10 | 5.50 | 0.00 | - | 6 | 6 | 31.00% |
COF250117P00125000 | 2024-03-28 12:32PM EDT | 2025-01-17 | 5.80 | 5.60 | 7.40 | -1.02 | -14.96% | 8 | 267 | 34.22% |
COF250321P00125000 | 2024-03-06 12:59PM EDT | 2025-03-21 | 10.00 | 6.60 | 7.30 | 0.00 | - | 1 | 1 | 30.85% |
COF250620P00125000 | 2024-03-19 12:45PM EDT | 2025-06-20 | 10.70 | 8.20 | 9.30 | 0.00 | - | 3 | 17 | 31.42% |
COF260116P00125000 | 2024-03-08 10:52AM EDT | 2026-01-16 | 13.76 | 10.90 | 11.70 | 0.00 | - | 3 | 7 | 29.67% |
COF261218P00125000 | 2024-03-20 2:46PM EDT | 2026-12-18 | 16.40 | 12.90 | 16.80 | 0.00 | - | 1 | 13 | 30.44% |