Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPB240328C00034000 | 2024-03-28 12:19PM EDT | 34.00 | 10.50 | 9.80 | 11.00 | +1.05 | +11.11% | 10 | 10 | 431.64% |
CPB240328C00040000 | 2024-03-11 11:11AM EDT | 40.00 | 3.00 | 4.20 | 6.50 | 0.00 | - | 1 | 6 | 281.25% |
CPB240328C00041000 | 2024-03-21 11:53AM EDT | 41.00 | 2.47 | 3.10 | 5.20 | 0.00 | - | 1 | 4 | 214.45% |
CPB240328C00042000 | 2024-03-27 9:34AM EDT | 42.00 | 1.75 | 2.45 | 3.10 | 0.00 | - | 11 | 23 | 122.07% |
CPB240328C00043000 | 2024-03-28 11:41AM EDT | 43.00 | 1.49 | 1.35 | 1.85 | +0.37 | +33.04% | 25 | 203 | 60.94% |
CPB240328C00044000 | 2024-03-28 11:41AM EDT | 44.00 | 0.51 | 0.45 | 0.70 | +0.40 | +363.64% | 618 | 789 | 43.36% |
CPB240328C00045000 | 2024-03-28 11:41AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 59 | 266 | 22.66% |
CPB240328C00046000 | 2024-03-28 9:34AM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 48.05% |
CPB240328C00047000 | 2024-03-14 2:56PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 130.47% |
CPB240328C00048000 | 2024-03-05 1:00PM EDT | 48.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 158.20% |
CPB240328C00049000 | 2024-03-04 12:55PM EDT | 49.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 183.98% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPB240328P00035000 | 2024-02-15 10:42AM EDT | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 364.84% |
CPB240328P00036000 | 2024-02-09 4:31PM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 332.42% |
CPB240328P00037000 | 2024-03-15 1:51PM EDT | 37.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 30 | 31 | 287.89% |
CPB240328P00038000 | 2024-03-07 2:08PM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 267.97% |
CPB240328P00039000 | 2024-03-22 10:49AM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 128.13% |
CPB240328P00040000 | 2024-03-28 10:15AM EDT | 40.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 24 | 120.31% |
CPB240328P00041000 | 2024-03-25 12:28PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 84 | 148.83% |
CPB240328P00042000 | 2024-03-25 12:28PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 165 | 64.06% |
CPB240328P00043000 | 2024-03-28 10:15AM EDT | 43.00 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 1 | 76 | 60.94% |
CPB240328P00044000 | 2024-03-27 2:29PM EDT | 44.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 9 | 22 | 72.66% |
CPB240328P00045000 | 2024-03-28 11:44AM EDT | 45.00 | 0.50 | 0.40 | 0.55 | -0.55 | -52.38% | 3 | 2 | 22.66% |