Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRL240419C00230000 | 2024-03-15 3:33PM EDT | 230.00 | 32.80 | 31.80 | 36.50 | 0.00 | - | - | 1 | 53.05% |
CRL240419C00240000 | 2024-02-28 1:47PM EDT | 240.00 | 25.45 | 24.20 | 27.50 | 0.00 | - | 2 | 12 | 46.19% |
CRL240419C00250000 | 2024-03-08 12:14PM EDT | 250.00 | 27.60 | 16.90 | 19.50 | 0.00 | - | 10 | 30 | 41.39% |
CRL240419C00260000 | 2024-03-15 3:59PM EDT | 260.00 | 9.60 | 10.50 | 11.50 | 0.00 | - | 20 | 276 | 33.73% |
CRL240419C00270000 | 2024-03-18 10:49AM EDT | 270.00 | 6.56 | 5.90 | 6.50 | +1.36 | +26.15% | 3 | 58 | 31.65% |
CRL240419C00280000 | 2024-03-18 12:51PM EDT | 280.00 | 4.00 | 2.70 | 4.30 | -0.30 | -6.98% | 1 | 19 | 34.39% |
CRL240419C00290000 | 2024-03-18 2:07PM EDT | 290.00 | 1.65 | 1.20 | 1.80 | -1.45 | -46.77% | 10 | 10 | 31.37% |
CRL240419C00300000 | 2024-03-15 3:36PM EDT | 300.00 | 0.91 | 0.50 | 0.95 | 0.00 | - | 8 | 31 | 32.23% |
CRL240419C00310000 | 2024-02-28 1:47PM EDT | 310.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | - | 1 | 40.45% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRL240419P00200000 | 2024-02-15 4:49PM EDT | 200.00 | 1.25 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 54.30% |
CRL240419P00210000 | 2024-02-22 11:40AM EDT | 210.00 | 1.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 47.39% |
CRL240419P00220000 | 2024-02-20 3:20PM EDT | 220.00 | 4.00 | 0.00 | 1.40 | 0.00 | - | 10 | 11 | 44.92% |
CRL240419P00230000 | 2024-03-13 12:42PM EDT | 230.00 | 1.32 | 0.60 | 1.15 | 0.00 | - | 3 | 208 | 34.18% |
CRL240419P00240000 | 2024-03-04 2:15PM EDT | 240.00 | 3.30 | 1.55 | 2.45 | 0.00 | - | 3 | 106 | 33.01% |
CRL240419P00250000 | 2024-03-14 12:57PM EDT | 250.00 | 5.20 | 3.50 | 4.10 | 0.00 | - | 3 | 400 | 29.37% |
CRL240419P00260000 | 2024-03-18 10:19AM EDT | 260.00 | 8.20 | 7.00 | 7.70 | -1.30 | -13.68% | 4 | 28 | 28.30% |
CRL240419P00270000 | 2024-03-08 3:36PM EDT | 270.00 | 10.90 | 12.20 | 13.00 | 0.00 | - | 5 | 9 | 27.03% |
CRL240419P00280000 | 2024-03-13 12:23PM EDT | 280.00 | 20.70 | 17.10 | 20.50 | 0.00 | - | - | 1 | 27.62% |