Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRI240419C00040000 | 2024-03-27 12:47PM EDT | 40.00 | 5.60 | 5.50 | 6.10 | 0.00 | - | 8 | 8 | 52.98% |
CPRI240419C00042500 | 2024-02-27 1:24PM EDT | 42.50 | 4.80 | 2.30 | 4.40 | 0.00 | - | - | 3 | 64.70% |
CPRI240419C00045000 | 2024-03-28 11:10AM EDT | 45.00 | 1.89 | 0.20 | 2.00 | +0.14 | +8.00% | 6 | 626 | 41.75% |
CPRI240419C00047500 | 2024-03-28 3:19PM EDT | 47.50 | 0.60 | 0.50 | 0.95 | -0.06 | -9.09% | 11,967 | 5,004 | 40.63% |
CPRI240419C00050000 | 2024-03-28 3:58PM EDT | 50.00 | 0.20 | 0.20 | 0.35 | -0.10 | -33.33% | 393 | 5,770 | 38.72% |
CPRI240419C00052500 | 2024-03-28 10:28AM EDT | 52.50 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 7 | 1,073 | 37.21% |
CPRI240419C00055000 | 2024-03-18 3:22PM EDT | 55.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 11 | 50.10% |
CPRI240419C00057500 | 2024-02-16 3:21PM EDT | 57.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 439 | 48.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRI240419P00035000 | 2024-03-21 2:52PM EDT | 35.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 62 | 60.55% |
CPRI240419P00037500 | 2024-03-27 2:40PM EDT | 37.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1,632 | 51.17% |
CPRI240419P00040000 | 2024-03-28 12:16PM EDT | 40.00 | 0.20 | 0.15 | 0.65 | -0.15 | -42.86% | 16 | 3,393 | 58.45% |
CPRI240419P00042500 | 2024-03-28 3:45PM EDT | 42.50 | 0.55 | 0.15 | 0.75 | -0.10 | -15.38% | 10 | 2,358 | 42.29% |
CPRI240419P00045000 | 2024-03-28 3:59PM EDT | 45.00 | 1.18 | 0.45 | 1.30 | -0.23 | -16.31% | 21 | 17,767 | 32.69% |
CPRI240419P00047500 | 2024-03-27 3:32PM EDT | 47.50 | 3.00 | 2.45 | 3.30 | 0.00 | - | 25 | 296 | 44.29% |
CPRI240419P00050000 | 2024-03-26 2:11PM EDT | 50.00 | 5.35 | 2.70 | 6.00 | 0.00 | - | 1 | 14 | 66.55% |