Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COO240419C00080000 | 2024-03-07 11:18AM EDT | 80.00 | 23.60 | 20.00 | 23.80 | 0.00 | - | 10 | 14 | 63.87% |
COO240419C00090000 | 2024-03-01 12:22PM EDT | 90.00 | 12.00 | 9.50 | 14.40 | 0.00 | - | 2 | 0 | 76.15% |
COO240419C00092500 | 2024-03-01 1:26PM EDT | 92.50 | 10.50 | 7.20 | 11.80 | 0.00 | - | 1 | 4 | 65.38% |
COO240419C00095000 | 2024-03-15 2:17PM EDT | 95.00 | 6.45 | 6.30 | 9.40 | 0.00 | - | 8 | 44 | 56.84% |
COO240419C00097500 | 2024-03-15 12:45PM EDT | 97.50 | 4.30 | 3.10 | 6.90 | 0.00 | - | 4 | 733 | 46.75% |
COO240419C00100000 | 2024-03-25 3:28PM EDT | 100.00 | 2.96 | 1.60 | 2.95 | +0.47 | +18.88% | 5 | 68 | 21.22% |
COO240419C00102500 | 2024-03-26 11:07AM EDT | 102.50 | 1.10 | 1.15 | 1.40 | 0.00 | - | 1 | 552 | 18.36% |
COO240419C00105000 | 2024-03-27 9:39AM EDT | 105.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 5 | 260 | 18.60% |
COO240419C00107500 | 2024-03-22 11:23AM EDT | 107.50 | 0.36 | 0.10 | 0.35 | 0.00 | - | 3 | 58 | 20.46% |
COO240419C00110000 | 2024-03-21 2:41PM EDT | 110.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 33 | 28.71% |
COO240419C00112500 | 2024-03-04 12:14PM EDT | 112.50 | 0.85 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 30.86% |
COO240419C00115000 | 2024-03-05 10:37AM EDT | 115.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.99% |
COO240419C00117500 | 2024-03-19 9:31AM EDT | 117.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 33.50% |
COO240419C00380000 | 2024-02-16 3:47PM EDT | 380.00 | 14.50 | 12.90 | 14.40 | +14.50 | - | 7 | 0 | 469.95% |
COO240419C00390000 | 2024-02-16 2:07PM EDT | 390.00 | 10.90 | 7.70 | 11.30 | +10.90 | - | 192 | 0 | 425.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COO240419P00077500 | 2024-02-29 3:56PM EDT | 77.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 10 | 114.94% |
COO240419P00080000 | 2024-02-29 11:41AM EDT | 80.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | - | 47 | 54.20% |
COO240419P00087500 | 2024-02-28 10:58AM EDT | 87.50 | 1.38 | 0.00 | 0.40 | 0.00 | - | - | 9 | 43.07% |
COO240419P00090000 | 2024-02-21 2:07PM EDT | 90.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.09% |
COO240419P00092500 | 2024-03-22 11:23AM EDT | 92.50 | 0.56 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 36.91% |
COO240419P00095000 | 2024-03-28 10:25AM EDT | 95.00 | 0.10 | 0.05 | 0.20 | -0.55 | -84.62% | 18 | 201 | 19.53% |
COO240419P00097500 | 2024-03-20 12:34PM EDT | 97.50 | 0.80 | 0.25 | 0.40 | 0.00 | - | 75 | 225 | 16.99% |
COO240419P00100000 | 2024-03-20 1:39PM EDT | 100.00 | 1.60 | 0.75 | 0.95 | 0.00 | - | 25 | 229 | 15.60% |
COO240419P00102500 | 2024-03-19 11:32AM EDT | 102.50 | 2.00 | 1.90 | 2.10 | 0.00 | - | 26 | 169 | 14.92% |
COO240419P00105000 | 2024-03-07 12:15PM EDT | 105.00 | 3.80 | 1.85 | 5.90 | 0.00 | - | 1 | 2 | 37.50% |