Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRI240517C00052500 | 2024-05-10 10:05AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 13,081 | 117.19% |
CPRI240621C00052500 | 2024-05-09 1:41PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.10 | 0.00 | - | 10 | 23,347 | 52.34% |
CPRI240816C00052500 | 2024-05-07 2:28PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.20 | 0.00 | - | 117 | 2,231 | 43.65% |
CPRI240920C00052500 | 2024-05-10 2:56PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.40 | -0.20 | -50.00% | 2 | 395 | 43.65% |
CPRI241018C00052500 | 2024-05-07 2:39PM EDT | 2024-10-18 | 1.30 | 0.50 | 3.10 | 0.00 | - | 18 | 87 | 62.65% |
CPRI241115C00052500 | 2024-05-07 2:05PM EDT | 2024-11-15 | 1.60 | 0.10 | 2.45 | 0.00 | - | 2 | 55 | 51.05% |
CPRI250117C00052500 | 2024-05-10 10:47AM EDT | 2025-01-17 | 1.40 | 1.35 | 1.60 | -0.10 | -6.67% | 35 | 23,299 | 47.93% |
CPRI250321C00052500 | 2024-05-09 3:27PM EDT | 2025-03-21 | 1.60 | 0.70 | 3.00 | 0.00 | - | 5 | 11 | 55.37% |
CPRI260116C00052500 | 2024-05-10 3:09PM EDT | 2026-01-16 | 2.25 | 1.10 | 4.90 | +0.15 | +7.14% | 76 | 655 | 50.40% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRI240517P00052500 | 2024-04-24 2:42PM EDT | 2024-05-17 | 18.90 | 14.10 | 18.80 | 0.00 | - | 889 | 39 | 135.16% |
CPRI240621P00052500 | 2024-04-24 2:28PM EDT | 2024-06-21 | 15.10 | 14.00 | 18.80 | 0.00 | - | 70 | 3 | 138.09% |
CPRI240816P00052500 | 2024-04-16 9:34AM EDT | 2024-08-16 | 14.00 | 14.00 | 18.60 | 0.00 | - | 1 | 0 | 87.26% |
CPRI240920P00052500 | 2024-04-25 12:02PM EDT | 2024-09-20 | 17.90 | 14.00 | 18.80 | 0.00 | - | 14 | 52 | 77.64% |
CPRI241018P00052500 | 2024-02-14 10:30AM EDT | 2024-10-18 | 6.80 | 5.00 | 9.50 | 0.00 | - | 1 | 21 | 0.00% |
CPRI250117P00052500 | 2024-04-25 10:41AM EDT | 2025-01-17 | 18.38 | 14.30 | 19.00 | 0.00 | - | 1 | 195 | 58.35% |
CPRI260116P00052500 | 2024-04-16 9:40AM EDT | 2026-01-16 | 15.70 | 14.50 | 19.50 | 0.00 | - | 66 | 64 | 40.36% |