Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSP240705C00040000 | 2024-06-20 12:00PM EDT | 2024-07-05 | 19.49 | 12.70 | 13.50 | 0.00 | - | - | 2 | 181.25% |
CRSP240719C00040000 | 2024-06-26 1:03PM EDT | 2024-07-19 | 16.45 | 12.80 | 13.60 | 0.00 | - | 2 | 24 | 92.09% |
CRSP240816C00040000 | 2024-06-24 10:55AM EDT | 2024-08-16 | 18.13 | 13.30 | 14.20 | 0.00 | - | 20 | 20 | 74.85% |
CRSP240920C00040000 | 2024-06-21 11:12AM EDT | 2024-09-20 | 19.77 | 14.10 | 14.90 | 0.00 | - | 5 | 81 | 70.02% |
CRSP241018C00040000 | 2024-06-26 1:03PM EDT | 2024-10-18 | 18.01 | 14.50 | 15.50 | 0.00 | - | 2 | 16 | 67.33% |
CRSP250117C00040000 | 2024-07-02 9:59AM EDT | 2025-01-17 | 17.00 | 16.70 | 18.90 | -3.74 | -18.03% | 1 | 247 | 75.27% |
CRSP260116C00040000 | 2024-07-01 2:42PM EDT | 2026-01-16 | 23.60 | 22.20 | 23.20 | 0.00 | - | 11 | 81 | 69.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSP240705P00040000 | 2024-06-17 10:15AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 118.75% |
CRSP240712P00040000 | 2024-06-25 12:07PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 48 | 71.88% |
CRSP240719P00040000 | 2024-07-01 9:35AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 143 | 93.65% |
CRSP240802P00040000 | 2024-06-18 12:12PM EDT | 2024-08-02 | 0.16 | 0.05 | 0.75 | 0.00 | - | - | 10 | 70.22% |
CRSP240816P00040000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 0.20 | 0.25 | 0.35 | 0.00 | - | - | 1 | 54.54% |
CRSP240920P00040000 | 2024-07-01 3:54PM EDT | 2024-09-20 | 0.91 | 0.70 | 0.95 | 0.00 | - | 3 | 776 | 54.35% |
CRSP241018P00040000 | 2024-06-25 3:32PM EDT | 2024-10-18 | 1.05 | 0.00 | 1.55 | 0.00 | - | 10 | 33 | 58.55% |
CRSP250117P00040000 | 2024-07-02 10:57AM EDT | 2025-01-17 | 2.65 | 2.65 | 2.85 | 0.00 | - | 11 | 2,508 | 55.30% |
CRSP260116P00040000 | 2024-07-01 2:13PM EDT | 2026-01-16 | 6.70 | 6.50 | 7.40 | 0.00 | - | 20 | 284 | 54.91% |