Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPNG240322C00005000 | 2024-03-15 9:34AM EDT | 5.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CPNG240322C00009000 | 2024-02-08 12:40PM EDT | 9.00 | 5.55 | 7.65 | 9.40 | 0.00 | - | - | 1 | 447.66% |
CPNG240322C00011000 | 2024-02-09 3:48PM EDT | 11.00 | 3.60 | 6.55 | 8.60 | 0.00 | - | - | 3 | 407.81% |
CPNG240322C00011500 | 2024-02-07 1:27PM EDT | 11.50 | 2.90 | 5.45 | 7.35 | 0.00 | - | 1 | 1 | 460.16% |
CPNG240322C00013000 | 2024-03-11 1:36PM EDT | 13.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
CPNG240322C00013500 | 2024-03-13 10:54AM EDT | 13.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CPNG240322C00014000 | 2024-03-07 10:52AM EDT | 14.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CPNG240322C00015000 | 2024-03-15 10:51AM EDT | 15.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CPNG240322C00015500 | 2024-03-15 11:30AM EDT | 15.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
CPNG240322C00016000 | 2024-03-15 10:40AM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
CPNG240322C00016500 | 2024-03-18 10:02AM EDT | 16.50 | 1.93 | 0.00 | 0.00 | +0.24 | +14.20% | 2 | 0 | 0.00% |
CPNG240322C00017000 | 2024-03-18 10:18AM EDT | 17.00 | 1.51 | 0.00 | 0.00 | +0.16 | +11.85% | 100 | 0 | 0.00% |
CPNG240322C00017500 | 2024-03-18 3:22PM EDT | 17.50 | 0.93 | 0.00 | 0.00 | -1.07 | -53.50% | 1 | 115 | 0.00% |
CPNG240322C00018000 | 2024-03-18 3:55PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | +0.04 | +8.70% | 57 | 1,049 | 0.00% |
CPNG240322C00018500 | 2024-03-18 3:54PM EDT | 18.50 | 0.23 | 0.00 | 0.00 | -0.05 | -17.86% | 113 | 0 | 6.25% |
CPNG240322C00019000 | 2024-03-18 3:58PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 217 | 0 | 12.50% |
CPNG240322C00019500 | 2024-03-18 2:54PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 66 | 0 | 25.00% |
CPNG240322C00020000 | 2024-03-18 10:53AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 62 | 0 | 25.00% |
CPNG240322C00020500 | 2024-03-18 10:12AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 25.00% |
CPNG240322C00021000 | 2024-03-14 11:25AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
CPNG240322C00021500 | 2024-03-14 9:30AM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
CPNG240322C00022000 | 2024-03-18 10:55AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 50.00% |
CPNG240322C00022500 | 2024-03-13 11:21AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPNG240322P00011000 | 2024-02-26 4:08PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CPNG240322P00011500 | 2024-02-27 1:31PM EDT | 11.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CPNG240322P00012000 | 2024-02-27 2:51PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
CPNG240322P00013000 | 2024-02-26 1:26PM EDT | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CPNG240322P00013500 | 2024-03-05 11:55AM EDT | 13.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CPNG240322P00014000 | 2024-03-13 10:20AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
CPNG240322P00014500 | 2024-03-18 11:13AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 1 | 0 | 50.00% |
CPNG240322P00015000 | 2024-03-18 11:13AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 1 | 0 | 50.00% |
CPNG240322P00015500 | 2024-02-28 11:04AM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
CPNG240322P00016000 | 2024-03-11 10:25AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
CPNG240322P00016500 | 2024-03-18 2:47PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,007 | 2,119 | 25.00% |
CPNG240322P00017000 | 2024-03-18 3:12PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 27 | 102 | 25.00% |
CPNG240322P00017500 | 2024-03-18 3:29PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 637 | 847 | 12.50% |
CPNG240322P00018000 | 2024-03-18 3:50PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | -0.08 | -29.63% | 100 | 769 | 3.13% |
CPNG240322P00018500 | 2024-03-18 1:00PM EDT | 18.50 | 0.43 | 0.00 | 0.00 | -0.16 | -27.12% | 18 | 0 | 0.00% |
CPNG240322P00019000 | 2024-03-18 3:50PM EDT | 19.00 | 0.79 | 0.00 | 0.00 | -0.07 | -8.14% | 10 | 0 | 0.00% |
CPNG240322P00019500 | 2024-03-15 10:55AM EDT | 19.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CPNG240322P00020000 | 2024-03-15 11:43AM EDT | 20.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CPNG240322P00020500 | 2024-03-12 9:44AM EDT | 20.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CPNG240322P00021000 | 2024-03-15 9:30AM EDT | 21.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CPNG240322P00021500 | 2024-03-18 11:12AM EDT | 21.50 | 3.20 | 0.00 | 0.00 | +0.98 | +44.14% | 4 | 0 | 0.00% |
CPNG240322P00027000 | 2024-03-13 1:48PM EDT | 27.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CPNG240322P00029500 | 2024-03-14 2:39PM EDT | 29.50 | 10.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |