Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240412C00160000 | 2024-03-28 1:39PM EDT | 2024-04-12 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 3 | 0 | 24.46% |
COF240419C00160000 | 2024-03-28 3:32PM EDT | 2024-04-19 | 0.50 | 0.50 | 0.60 | +0.35 | +233.33% | 433 | 481 | 25.49% |
COF240426C00160000 | 2024-03-13 9:40AM EDT | 2024-04-26 | 0.80 | 1.35 | 1.65 | 0.00 | - | - | 1 | 31.76% |
COF240517C00160000 | 2024-03-28 3:27PM EDT | 2024-05-17 | 2.43 | 2.45 | 2.60 | +1.28 | +111.30% | 52 | 26 | 29.63% |
COF240621C00160000 | 2024-03-28 3:42PM EDT | 2024-06-21 | 4.10 | 4.00 | 4.30 | +1.80 | +78.26% | 102 | 489 | 29.48% |
COF240719C00160000 | 2024-03-25 10:50AM EDT | 2024-07-19 | 5.00 | 5.50 | 5.70 | +1.90 | +61.29% | 2 | 84 | 30.14% |
COF240920C00160000 | 2024-03-28 12:06PM EDT | 2024-09-20 | 8.06 | 8.10 | 8.70 | +2.91 | +56.50% | 5 | 126 | 31.71% |
COF241220C00160000 | 2024-03-20 2:01PM EDT | 2024-12-20 | 7.50 | 11.50 | 12.50 | 0.00 | - | - | 1 | 33.32% |
COF250117C00160000 | 2024-03-28 1:22PM EDT | 2025-01-17 | 12.69 | 11.00 | 13.40 | +2.59 | +25.64% | 42 | 285 | 33.39% |
COF250321C00160000 | 2024-03-20 10:50AM EDT | 2025-03-21 | 9.80 | 12.90 | 15.40 | 0.00 | - | - | 25 | 33.72% |
COF250620C00160000 | 2024-03-28 1:51PM EDT | 2025-06-20 | 17.30 | 16.80 | 18.10 | +4.80 | +38.40% | 1 | 26 | 34.21% |
COF260116C00160000 | 2023-11-27 2:05PM EDT | 2026-01-16 | 5.10 | 12.70 | 14.20 | 0.00 | - | - | 1 | 23.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240503P00160000 | 2024-03-27 2:33PM EDT | 2024-05-03 | 17.30 | 11.70 | 14.10 | 0.00 | - | 2 | 2 | 37.39% |
COF240621P00160000 | 2024-03-04 1:13PM EDT | 2024-06-21 | 24.01 | 12.80 | 14.80 | 0.00 | - | 1 | 1 | 27.14% |
COF240920P00160000 | 2024-01-04 2:27PM EDT | 2024-09-20 | 31.30 | 25.70 | 27.00 | 0.00 | - | - | 1 | 49.30% |
COF250117P00160000 | 2024-03-28 3:50PM EDT | 2025-01-17 | 20.81 | 19.70 | 20.20 | -10.39 | -33.30% | 100 | 8 | 25.26% |