Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CR240419C00110000 | 2024-03-01 11:25AM EDT | 110.00 | 13.35 | 24.50 | 27.40 | 0.00 | - | 1 | 3 | 63.33% |
CR240419C00120000 | 2024-03-08 11:42AM EDT | 120.00 | 13.00 | 15.00 | 16.90 | 0.00 | - | 2 | 2 | 54.76% |
CR240419C00125000 | 2024-03-26 3:16PM EDT | 125.00 | 10.00 | 10.60 | 12.70 | 0.00 | - | 1 | 3 | 50.29% |
CR240419C00130000 | 2024-03-25 3:33PM EDT | 130.00 | 7.00 | 4.60 | 7.20 | 0.00 | - | 3 | 239 | 31.89% |
CR240419C00135000 | 2024-03-27 2:07PM EDT | 135.00 | 3.20 | 3.30 | 3.80 | +0.50 | +18.52% | 1 | 106 | 28.24% |
CR240419C00140000 | 2024-03-21 10:09AM EDT | 140.00 | 1.65 | 0.35 | 1.65 | 0.00 | - | 3 | 305 | 26.49% |
CR240419C00145000 | 2024-03-28 3:10PM EDT | 145.00 | 0.43 | 0.35 | 0.60 | -0.10 | -18.87% | 1 | 9 | 25.90% |
CR240419C00150000 | 2024-03-28 3:30PM EDT | 150.00 | 0.15 | 0.00 | 1.25 | -0.15 | -50.00% | 2 | 2 | 42.68% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CR240419P00090000 | 2024-03-18 12:07PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 10 | 63.67% |
CR240419P00095000 | 2024-03-27 1:22PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
CR240419P00100000 | 2024-03-28 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 1 | 1 | 55.47% |
CR240419P00105000 | 2024-02-22 12:51PM EDT | 105.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 62.31% |
CR240419P00110000 | 2024-03-19 12:37PM EDT | 110.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 53.42% |
CR240419P00115000 | 2024-03-08 12:21PM EDT | 115.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 43.99% |
CR240419P00120000 | 2024-03-15 11:33AM EDT | 120.00 | 1.15 | 0.10 | 2.00 | 0.00 | - | 3 | 9 | 57.45% |
CR240419P00125000 | 2024-03-27 10:18AM EDT | 125.00 | 0.65 | 0.35 | 0.55 | 0.00 | - | 500 | 331 | 27.64% |
CR240419P00130000 | 2024-03-28 1:24PM EDT | 130.00 | 1.38 | 1.05 | 3.00 | -2.32 | -62.70% | 1 | 3 | 39.80% |
CR240419P00135000 | 2024-03-27 2:02PM EDT | 135.00 | 4.00 | 2.65 | 3.90 | 0.00 | - | 1 | 1 | 29.98% |
CR240419P00140000 | 2024-03-26 3:16PM EDT | 140.00 | 7.20 | 5.50 | 6.50 | 0.00 | - | 2 | 4 | 26.33% |
CR240419P00145000 | 2024-03-21 2:38PM EDT | 145.00 | 11.40 | 9.10 | 11.90 | 0.00 | - | - | 1 | 41.19% |