Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAL240419C00032500 | 2024-03-26 1:32PM EDT | 32.50 | 8.28 | 8.20 | 8.90 | 0.00 | - | 300 | 299 | 57.23% |
CAL240419C00035000 | 2024-03-21 10:42AM EDT | 35.00 | 6.50 | 5.80 | 8.10 | 0.00 | - | 6 | 1,126 | 82.67% |
CAL240419C00037500 | 2024-03-21 11:31AM EDT | 37.50 | 3.90 | 3.60 | 5.50 | -0.80 | -17.02% | 2 | 258 | 62.84% |
CAL240419C00040000 | 2024-03-27 2:46PM EDT | 40.00 | 2.40 | 1.90 | 2.00 | 0.00 | - | 14 | 513 | 36.77% |
CAL240419C00042500 | 2024-03-25 12:17PM EDT | 42.50 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 52 | 36.08% |
CAL240419C00045000 | 2024-03-27 9:57AM EDT | 45.00 | 0.26 | 0.25 | 0.35 | 0.00 | - | 4 | 38 | 38.18% |
CAL240419C00047500 | 2024-03-21 12:08PM EDT | 47.50 | 0.28 | 0.05 | 0.15 | 0.00 | - | 2 | 53 | 41.02% |
CAL240419C00050000 | 2024-03-21 10:57AM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 64.26% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAL240419P00022500 | 2024-03-15 11:20AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 161.52% |
CAL240419P00025000 | 2024-03-18 3:52PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 137.31% |
CAL240419P00027500 | 2024-03-18 1:40PM EDT | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 20 | 115.43% |
CAL240419P00030000 | 2024-03-28 12:24PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 36 | 56.25% |
CAL240419P00032500 | 2024-03-21 9:53AM EDT | 32.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 121 | 55.08% |
CAL240419P00035000 | 2024-03-27 1:09PM EDT | 35.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 44 | 44.14% |
CAL240419P00037500 | 2024-03-26 3:31PM EDT | 37.50 | 0.75 | 0.30 | 1.05 | 0.00 | - | 8 | 273 | 60.74% |
CAL240419P00040000 | 2024-03-28 11:45AM EDT | 40.00 | 0.95 | 1.00 | 1.10 | -0.75 | -44.12% | 2 | 128 | 37.50% |
CAL240419P00042500 | 2024-03-27 3:34PM EDT | 42.50 | 2.10 | 2.35 | 2.45 | 0.00 | - | 17 | 17 | 36.87% |
CAL240419P00045000 | 2024-03-20 2:08PM EDT | 45.00 | 5.60 | 4.30 | 4.60 | 0.00 | - | 3 | 13 | 44.58% |