Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPB240322C00034000 | 2024-03-15 12:46PM EDT | 34.00 | 8.40 | 8.80 | 10.70 | 0.00 | - | - | 10 | 192.38% |
CPB240322C00038000 | 2024-03-06 10:30AM EDT | 38.00 | 6.40 | 4.10 | 5.70 | 0.00 | - | 2 | 15 | 118.95% |
CPB240322C00040000 | 2024-03-07 1:32PM EDT | 40.00 | 2.07 | 2.80 | 3.70 | 0.00 | - | 28 | 35 | 85.55% |
CPB240322C00041000 | 2024-03-13 10:36AM EDT | 41.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CPB240322C00042000 | 2024-03-18 10:06AM EDT | 42.00 | 1.27 | 0.65 | 1.50 | +0.32 | +33.68% | 42 | 166 | 35.55% |
CPB240322C00043000 | 2024-03-18 3:59PM EDT | 43.00 | 0.60 | 0.60 | 0.65 | +0.25 | +71.43% | 864 | 235 | 26.27% |
CPB240322C00044000 | 2024-03-18 3:32PM EDT | 44.00 | 0.13 | 0.10 | 0.20 | +0.04 | +44.44% | 113 | 168 | 25.39% |
CPB240322C00045000 | 2024-03-18 11:59AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 171 | 285 | 32.62% |
CPB240322C00046000 | 2024-03-18 2:03PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 50 | 44.92% |
CPB240322C00047000 | 2024-03-12 11:37AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CPB240322C00048000 | 2024-03-11 9:47AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CPB240322C00049000 | 2024-03-05 1:40PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CPB240322C00050000 | 2024-02-05 2:50PM EDT | 50.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 179.98% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPB240322P00037000 | 2024-02-22 4:49PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 134.96% |
CPB240322P00038000 | 2024-03-18 11:08AM EDT | 38.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 17 | 82.81% |
CPB240322P00039000 | 2024-02-29 10:37AM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
CPB240322P00040000 | 2024-03-18 9:36AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 15 | 141 | 56.25% |
CPB240322P00041000 | 2024-03-14 3:55PM EDT | 41.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 53 | 42.77% |
CPB240322P00042000 | 2024-03-18 3:57PM EDT | 42.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 32 | 498 | 28.71% |
CPB240322P00043000 | 2024-03-18 1:25PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | -0.55 | -78.57% | 4 | 0 | 3.13% |
CPB240322P00044000 | 2024-03-05 1:27PM EDT | 44.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |