Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRT240517C00050000 | 2024-05-10 10:44AM EDT | 2024-05-17 | 5.40 | 3.30 | 6.50 | -0.33 | -5.76% | 5 | 421 | 53.81% |
CPRT240621C00050000 | 2024-05-06 2:16PM EDT | 2024-06-21 | 6.18 | 4.10 | 5.50 | 0.00 | - | 2 | 537 | 34.72% |
CPRT240816C00050000 | 2024-04-16 9:58AM EDT | 2024-08-16 | 6.70 | 6.00 | 7.20 | 0.00 | - | 2 | 142 | 41.26% |
CPRT241115C00050000 | 2024-05-06 10:06AM EDT | 2024-11-15 | 8.40 | 7.50 | 7.70 | 0.00 | - | 1 | 7 | 33.26% |
CPRT241220C00050000 | 2024-05-09 10:38AM EDT | 2024-12-20 | 8.80 | 7.90 | 8.70 | 0.00 | - | 2 | 274 | 37.11% |
CPRT250117C00050000 | 2024-05-10 1:28PM EDT | 2025-01-17 | 8.60 | 8.30 | 9.20 | -0.60 | -6.52% | 1 | 364 | 38.03% |
CPRT260116C00050000 | 2024-05-10 10:14AM EDT | 2026-01-16 | 13.25 | 10.90 | 12.80 | +0.25 | +1.92% | 2 | 518 | 38.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPRT240517P00050000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.25 | +0.02 | +15.38% | 202 | 404 | 55.08% |
CPRT240621P00050000 | 2024-05-08 2:47PM EDT | 2024-06-21 | 0.34 | 0.30 | 0.40 | 0.00 | - | 10 | 544 | 27.15% |
CPRT240816P00050000 | 2024-05-09 12:20PM EDT | 2024-08-16 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 458 | 23.10% |
CPRT241115P00050000 | 2024-05-09 1:10PM EDT | 2024-11-15 | 1.45 | 1.40 | 1.55 | 0.00 | - | 10 | 10 | 22.78% |
CPRT241220P00050000 | 2024-04-29 2:03PM EDT | 2024-12-20 | 1.63 | 1.65 | 1.80 | 0.00 | - | 3 | 93 | 22.69% |
CPRT250117P00050000 | 2024-05-10 1:48PM EDT | 2025-01-17 | 1.87 | 1.80 | 2.00 | +0.02 | +1.08% | 1 | 131 | 22.69% |
CPRT260116P00050000 | 2024-04-23 12:00PM EDT | 2026-01-16 | 4.10 | 3.70 | 5.00 | 0.00 | - | 1 | 32 | 26.42% |