Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPB231208C00042000 | 2023-12-04 3:45PM EST | 2023-12-08 | 0.57 | 0.55 | 0.60 | +0.22 | +62.86% | 182 | 251 | 57.23% |
CPB231215C00042000 | 2023-12-04 3:59PM EST | 2023-12-15 | 0.71 | 0.65 | 0.75 | +0.19 | +36.54% | 39 | 583 | 41.02% |
CPB231222C00042000 | 2023-12-04 11:05AM EST | 2023-12-22 | 0.75 | 0.70 | 0.85 | +0.19 | +33.93% | 1 | 323 | 34.96% |
CPB231229C00042000 | 2023-12-04 3:49PM EST | 2023-12-29 | 0.84 | 0.80 | 0.90 | +0.29 | +52.73% | 18 | 12 | 30.86% |
CPB240119C00042000 | 2023-12-04 3:59PM EST | 2024-01-19 | 0.99 | 0.95 | 1.00 | +0.24 | +32.00% | 18 | 1,766 | 24.51% |
CPB240216C00042000 | 2023-12-04 3:14PM EST | 2024-02-16 | 1.31 | 1.25 | 1.35 | +0.21 | +19.09% | 22 | 989 | 24.17% |
CPB240517C00042000 | 2023-12-04 9:35AM EST | 2024-05-17 | 2.17 | 2.15 | 2.30 | -0.08 | -3.56% | 2 | 151 | 24.88% |
CPB240621C00042000 | 2023-12-01 12:45PM EST | 2024-06-21 | 2.35 | 2.45 | 2.65 | 0.00 | - | 1 | 62 | 25.49% |
CPB260116C00042000 | 2023-12-04 2:51PM EST | 2026-01-16 | 5.50 | 5.20 | 5.60 | 0.00 | - | 3 | 6 | 25.35% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPB231208P00042000 | 2023-11-28 12:42PM EST | 2023-12-08 | 1.60 | 1.50 | 1.65 | -0.16 | -9.09% | 1 | 10 | 57.91% |
CPB231215P00042000 | 2023-12-04 11:33AM EST | 2023-12-15 | 1.65 | 1.55 | 1.70 | -0.65 | -28.26% | 3 | 91 | 39.55% |
CPB231222P00042000 | 2023-11-27 3:53PM EST | 2023-12-22 | 1.70 | 1.60 | 1.75 | 0.00 | - | 17 | 37 | 32.37% |
CPB240105P00042000 | 2023-12-04 11:38AM EST | 2024-01-05 | 2.03 | 1.85 | 2.00 | -0.07 | -3.33% | 101 | 2 | 29.64% |
CPB240119P00042000 | 2023-12-04 10:37AM EST | 2024-01-19 | 1.95 | 2.00 | 2.10 | -0.35 | -15.22% | 1 | 1,063 | 26.47% |
CPB240216P00042000 | 2023-11-22 12:41PM EST | 2024-02-16 | 2.40 | 2.20 | 2.30 | 0.00 | - | 35 | 95 | 23.63% |
CPB240517P00042000 | 2023-11-24 11:43AM EST | 2024-05-17 | 3.00 | 2.90 | 3.10 | 0.00 | - | 11 | 133 | 23.17% |
CPB240621P00042000 | 2023-12-04 9:38AM EST | 2024-06-21 | 3.30 | 3.10 | 3.30 | -0.10 | -2.94% | 43 | 239 | 22.69% |
CPB260116P00042000 | 2023-11-10 3:50PM EST | 2026-01-16 | 5.70 | 5.30 | 5.70 | 0.00 | - | 1 | 3 | 21.64% |