Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVE240328C00015000 | 2024-03-21 3:03PM EDT | 15.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CVE240328C00015500 | 2024-02-20 10:53AM EDT | 15.50 | 2.20 | 2.40 | 5.60 | 0.00 | - | - | 0 | 804.69% |
CVE240328C00016000 | 2024-02-26 12:02PM EDT | 16.00 | 1.69 | 3.60 | 3.80 | 0.00 | - | 2 | 0 | 0.00% |
CVE240328C00016500 | 2024-02-20 2:03PM EDT | 16.50 | 1.20 | 1.80 | 4.80 | 0.00 | - | 26 | 0 | 750.39% |
CVE240328C00017000 | 2024-03-18 2:42PM EDT | 17.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVE240328C00017500 | 2024-03-15 11:15AM EDT | 17.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVE240328C00018000 | 2024-03-25 12:25PM EDT | 18.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
CVE240328C00018500 | 2024-03-26 3:49PM EDT | 18.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CVE240328C00019000 | 2024-03-27 10:37AM EDT | 19.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CVE240328C00019500 | 2024-03-27 3:46PM EDT | 19.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CVE240328C00020000 | 2024-03-27 2:04PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
CVE240328C00020500 | 2024-03-27 1:03PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
CVE240328C00021500 | 2024-02-22 4:29PM EDT | 21.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 230.08% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CVE240328P00015500 | 2024-02-20 4:47PM EDT | 15.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 246.88% |
CVE240328P00016000 | 2024-03-12 2:19PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CVE240328P00016500 | 2024-03-12 9:43AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
CVE240328P00017000 | 2024-03-14 9:33AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
CVE240328P00017500 | 2024-03-21 12:31PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
CVE240328P00018000 | 2024-03-15 3:50PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
CVE240328P00018500 | 2024-03-22 3:11PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
CVE240328P00019000 | 2024-03-22 3:47PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
CVE240328P00019500 | 2024-03-25 1:36PM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
CVE240328P00020000 | 2024-03-27 3:19PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
CVE240328P00020500 | 2024-03-27 11:26AM EDT | 20.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CVE240328P00021000 | 2024-03-25 12:27PM EDT | 21.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CVE240328P00021500 | 2024-03-25 12:19PM EDT | 21.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CVE240328P00022000 | 2024-03-25 10:47AM EDT | 22.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |