Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240419C00090000 | 2024-03-22 1:39PM EDT | 2024-04-19 | 33.30 | 36.75 | 38.20 | 0.00 | - | 10 | 106 | 73.05% |
COP240517C00090000 | 2024-03-20 2:38PM EDT | 2024-05-17 | 33.00 | 35.75 | 39.65 | 0.00 | - | 2 | 12 | 55.66% |
COP240621C00090000 | 2024-03-13 1:19PM EDT | 2024-06-21 | 30.10 | 37.00 | 39.00 | 0.00 | - | 2 | 33 | 59.81% |
COP240719C00090000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 22.06 | 29.00 | 33.50 | 0.00 | - | 3 | 3 | 0.00% |
COP240816C00090000 | 2024-01-04 4:48PM EDT | 2024-08-16 | 28.42 | 21.25 | 23.25 | 0.00 | - | 2 | 11 | 0.00% |
COP240920C00090000 | 2024-02-16 4:06PM EDT | 2024-09-20 | 24.30 | 30.10 | 33.90 | 0.00 | - | 25 | 56 | 0.00% |
COP241220C00090000 | 2024-02-12 3:34PM EDT | 2024-12-20 | 25.27 | 30.45 | 31.15 | 0.00 | - | 18 | 23 | 0.00% |
COP250117C00090000 | 2024-03-22 11:57AM EDT | 2025-01-17 | 35.90 | 39.00 | 40.90 | 0.00 | - | 1 | 97 | 40.89% |
COP250620C00090000 | 2024-03-01 10:50AM EDT | 2025-06-20 | 41.55 | 40.00 | 42.90 | +10.95 | +35.78% | 4 | 4 | 39.40% |
COP260116C00090000 | 2024-02-13 11:56AM EDT | 2026-01-16 | 28.65 | 35.60 | 36.70 | 0.00 | - | 15 | 25 | 0.00% |
COP260618C00090000 | 2024-01-12 11:39AM EDT | 2026-06-18 | 29.95 | 28.65 | 30.75 | 0.00 | - | - | 2 | 0.00% |
COP261218C00090000 | 2024-01-16 10:45AM EDT | 2026-12-18 | 30.53 | 28.50 | 33.00 | 0.00 | - | - | 4 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240405P00090000 | 2024-02-23 1:56PM EDT | 2024-04-05 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 78.13% |
COP240419P00090000 | 2024-03-25 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 3,783 | 63.87% |
COP240426P00090000 | 2024-03-15 3:59PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 15 | 57.42% |
COP240517P00090000 | 2024-03-25 11:42AM EDT | 2024-05-17 | 0.06 | 0.00 | 2.16 | 0.00 | - | 1 | 1,251 | 68.77% |
COP240621P00090000 | 2024-03-27 9:54AM EDT | 2024-06-21 | 0.12 | 0.07 | 0.14 | 0.00 | - | 6 | 639 | 35.25% |
COP240719P00090000 | 2024-03-11 3:37PM EDT | 2024-07-19 | 0.64 | 0.16 | 0.19 | 0.00 | - | 2 | 234 | 32.13% |
COP240816P00090000 | 2024-03-20 2:07PM EDT | 2024-08-16 | 0.51 | 0.28 | 0.34 | 0.00 | - | 10 | 126 | 31.84% |
COP240920P00090000 | 2024-03-18 12:20PM EDT | 2024-09-20 | 0.86 | 0.46 | 0.52 | 0.00 | - | 7 | 3,663 | 31.01% |
COP241220P00090000 | 2024-03-27 9:39AM EDT | 2024-12-20 | 1.18 | 1.08 | 1.15 | 0.00 | - | 1 | 127 | 30.25% |
COP250117P00090000 | 2024-03-27 3:54PM EDT | 2025-01-17 | 1.40 | 1.29 | 1.38 | 0.00 | - | 1 | 2,717 | 30.20% |
COP250620P00090000 | 2024-03-28 3:58PM EDT | 2025-06-20 | 2.53 | 2.23 | 2.74 | -1.20 | -32.17% | 3 | 394 | 30.10% |
COP260116P00090000 | 2024-03-28 2:18PM EDT | 2026-01-16 | 4.00 | 3.70 | 4.15 | -0.26 | -6.10% | 6 | 61 | 28.82% |
COP261218P00090000 | 2024-02-22 2:25PM EDT | 2026-12-18 | 9.27 | 4.50 | 9.50 | 0.00 | - | 2 | 44 | 33.76% |