Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPB240328C00042000 | 2024-03-28 1:12PM EDT | 2024-03-28 | 2.64 | 2.20 | 3.10 | +0.89 | +50.86% | 1 | 23 | 103.52% |
CPB240405C00042000 | 2024-03-27 9:58AM EDT | 2024-04-05 | 2.20 | 2.20 | 2.75 | 0.00 | - | 1 | 14 | 40.43% |
CPB240412C00042000 | 2024-03-22 3:31PM EDT | 2024-04-12 | 1.62 | 1.90 | 3.20 | 0.00 | - | 28 | 28 | 46.58% |
CPB240419C00042000 | 2024-03-28 9:31AM EDT | 2024-04-19 | 2.60 | 2.40 | 3.10 | +0.60 | +30.00% | 2 | 565 | 36.04% |
CPB240503C00042000 | 2024-03-26 9:52AM EDT | 2024-05-03 | 1.78 | 2.45 | 3.60 | 0.00 | - | 1 | 1 | 38.97% |
CPB240517C00042000 | 2024-03-28 1:11PM EDT | 2024-05-17 | 2.76 | 2.65 | 2.80 | +0.36 | +15.00% | 17 | 707 | 18.12% |
CPB240621C00042000 | 2024-03-28 1:12PM EDT | 2024-06-21 | 3.40 | 3.30 | 3.40 | +0.28 | +8.97% | 1 | 204 | 22.85% |
CPB240816C00042000 | 2024-03-08 12:46PM EDT | 2024-08-16 | 2.75 | 3.70 | 3.90 | 0.00 | - | 2 | 15 | 22.95% |
CPB241115C00042000 | 2024-03-28 12:52PM EDT | 2024-11-15 | 4.70 | 4.60 | 4.70 | +1.40 | +42.42% | 2 | 2 | 24.10% |
CPB260116C00042000 | 2024-03-13 12:38PM EDT | 2026-01-16 | 5.94 | 6.80 | 7.20 | 0.00 | - | 1 | 53 | 25.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPB240328P00042000 | 2024-03-25 12:28PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 165 | 63.28% |
CPB240405P00042000 | 2024-03-27 3:47PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 24.41% |
CPB240412P00042000 | 2024-03-26 9:44AM EDT | 2024-04-12 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 21.88% |
CPB240419P00042000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.20 | 0.10 | 0.15 | 0.00 | - | 73 | 97 | 20.56% |
CPB240426P00042000 | 2024-03-25 1:07PM EDT | 2024-04-26 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 5 | 21.39% |
CPB240503P00042000 | 2024-03-27 10:01AM EDT | 2024-05-03 | 0.32 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 20.61% |
CPB240517P00042000 | 2024-03-28 12:43PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.40 | -0.10 | -23.26% | 17 | 298 | 19.75% |
CPB240621P00042000 | 2024-03-28 11:34AM EDT | 2024-06-21 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 2 | 282 | 21.14% |
CPB240816P00042000 | 2024-03-18 11:42AM EDT | 2024-08-16 | 1.65 | 1.10 | 1.25 | 0.00 | - | 4 | 45 | 21.19% |
CPB260116P00042000 | 2024-03-08 11:54AM EDT | 2026-01-16 | 4.80 | 3.50 | 3.80 | 0.00 | - | 2 | 17 | 21.39% |