Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSP240705C00070000 | 2024-07-01 2:13PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.60 | 0.00 | - | 13 | 64 | 172.66% |
CRSP240712C00070000 | 2024-07-02 9:30AM EDT | 2024-07-12 | 0.15 | 0.05 | 1.10 | +0.05 | +50.00% | 1 | 41 | 121.78% |
CRSP240719C00070000 | 2024-07-02 11:44AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.15 | -0.06 | -35.29% | 47 | 2,208 | 68.36% |
CRSP240726C00070000 | 2024-07-01 10:17AM EDT | 2024-07-26 | 0.15 | 0.10 | 0.75 | 0.00 | - | 6 | 18 | 74.80% |
CRSP240802C00070000 | 2024-06-28 9:30AM EDT | 2024-08-02 | 0.90 | 0.10 | 0.45 | 0.00 | - | 1 | 12 | 59.86% |
CRSP240816C00070000 | 2024-07-02 10:08AM EDT | 2024-08-16 | 0.63 | 0.55 | 0.65 | -0.02 | -3.08% | 1 | 124 | 60.25% |
CRSP240920C00070000 | 2024-07-02 11:28AM EDT | 2024-09-20 | 1.36 | 1.15 | 1.45 | +0.01 | +0.74% | 4 | 767 | 57.28% |
CRSP241018C00070000 | 2024-07-01 2:50PM EDT | 2024-10-18 | 2.15 | 2.00 | 2.10 | 0.00 | - | 12 | 1,641 | 58.28% |
CRSP250117C00070000 | 2024-07-02 10:16AM EDT | 2025-01-17 | 4.20 | 4.00 | 4.40 | -0.40 | -8.70% | 2 | 1,340 | 59.01% |
CRSP260116C00070000 | 2024-07-02 10:25AM EDT | 2026-01-16 | 11.14 | 10.60 | 11.40 | -0.46 | -3.97% | 5 | 537 | 61.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRSP240719P00070000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 14.58 | 16.30 | 17.30 | 0.00 | - | 5 | 41 | 86.43% |
CRSP240726P00070000 | 2024-06-20 12:28PM EDT | 2024-07-26 | 11.46 | 15.30 | 17.80 | 0.00 | - | - | 2 | 91.41% |
CRSP240816P00070000 | 2024-06-24 3:16PM EDT | 2024-08-16 | 13.16 | 16.50 | 17.60 | 0.00 | - | 1 | 7 | 62.60% |
CRSP240920P00070000 | 2024-06-28 9:39AM EDT | 2024-09-20 | 15.78 | 17.20 | 17.80 | 0.00 | - | 1 | 142 | 50.78% |
CRSP241018P00070000 | 2024-06-20 10:27AM EDT | 2024-10-18 | 14.60 | 17.70 | 18.70 | 0.00 | - | 1 | 28 | 55.35% |
CRSP250117P00070000 | 2024-06-27 1:18PM EDT | 2025-01-17 | 17.50 | 19.10 | 19.70 | 0.00 | - | 1 | 474 | 48.85% |
CRSP260116P00070000 | 2024-06-11 3:15PM EDT | 2026-01-16 | 19.58 | 23.50 | 24.00 | 0.00 | - | 3 | 44 | 46.66% |