Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CART240405C00024000 | 2024-03-25 10:20AM EDT | 24.00 | 14.60 | 13.00 | 14.90 | 0.00 | - | 8 | 8 | 253.91% |
CART240405C00026000 | 2024-03-21 10:13AM EDT | 26.00 | 12.20 | 10.90 | 12.80 | 0.00 | - | - | 20 | 207.42% |
CART240405C00029000 | 2024-03-28 12:29PM EDT | 29.00 | 8.07 | 7.80 | 10.10 | +2.44 | +43.34% | 1 | 1 | 167.58% |
CART240405C00030000 | 2024-03-15 12:29PM EDT | 30.00 | 6.86 | 6.90 | 8.30 | 0.00 | - | 26 | 48 | 119.34% |
CART240405C00031000 | 2024-03-27 11:01AM EDT | 31.00 | 5.55 | 6.00 | 8.20 | 0.00 | - | 4 | 4 | 146.88% |
CART240405C00032000 | 2024-03-27 11:18AM EDT | 32.00 | 4.83 | 4.90 | 7.10 | 0.00 | - | 1 | 45 | 123.54% |
CART240405C00033000 | 2024-03-25 10:24AM EDT | 33.00 | 5.40 | 3.90 | 5.10 | 0.00 | - | 1 | 70 | 69.73% |
CART240405C00034000 | 2024-03-20 1:44PM EDT | 34.00 | 4.28 | 2.95 | 5.00 | 0.00 | - | 1 | 15 | 90.04% |
CART240405C00035000 | 2024-03-25 11:58AM EDT | 35.00 | 3.45 | 1.40 | 3.50 | 0.00 | - | 1 | 7 | 101.56% |
CART240405C00035500 | 2024-03-28 10:52AM EDT | 35.50 | 2.00 | 1.85 | 2.15 | +0.38 | +23.46% | 5 | 18 | 47.17% |
CART240405C00036000 | 2024-03-28 1:45PM EDT | 36.00 | 1.55 | 0.55 | 1.70 | +0.32 | +26.02% | 1 | 64 | 42.19% |
CART240405C00036500 | 2024-03-28 2:58PM EDT | 36.50 | 1.23 | 1.10 | 1.30 | +0.29 | +30.85% | 2 | 31 | 38.87% |
CART240405C00037000 | 2024-03-28 3:23PM EDT | 37.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 11 | 156 | 38.57% |
CART240405C00037500 | 2024-03-28 3:45PM EDT | 37.50 | 0.64 | 0.55 | 0.75 | +0.11 | +20.75% | 20 | 20 | 38.53% |
CART240405C00038000 | 2024-03-28 3:22PM EDT | 38.00 | 0.35 | 0.40 | 0.50 | -0.05 | -12.50% | 75 | 1,367 | 36.23% |
CART240405C00038500 | 2024-03-28 3:17PM EDT | 38.50 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 33 | 737 | 36.52% |
CART240405C00039000 | 2024-03-28 3:59PM EDT | 39.00 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 122 | 989 | 37.40% |
CART240405C00039500 | 2024-03-28 3:56PM EDT | 39.50 | 0.14 | 0.05 | 0.20 | -0.06 | -30.00% | 101 | 37 | 40.04% |
CART240405C00040000 | 2024-03-28 12:14PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 182 | 41.60% |
CART240405C00040500 | 2024-03-27 1:08PM EDT | 40.50 | 0.18 | 0.05 | 0.30 | +0.12 | +200.00% | 6 | 2,449 | 58.11% |
CART240405C00041000 | 2024-03-28 2:46PM EDT | 41.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 83 | 51.17% |
CART240405C00041500 | 2024-03-25 11:33AM EDT | 41.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 51 | 54 | 60.55% |
CART240405C00042000 | 2024-03-22 11:14AM EDT | 42.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 5 | 5 | 112.89% |
CART240405C00042500 | 2024-03-25 11:48AM EDT | 42.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 67.19% |
CART240405C00043000 | 2024-03-22 12:26PM EDT | 43.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 115.53% |
CART240405C00043500 | 2024-03-25 12:25PM EDT | 43.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.75% |
CART240405C00044000 | 2024-03-20 2:02PM EDT | 44.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 2 | 119.63% |
CART240405C00045000 | 2024-03-20 2:09PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 67.97% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CART240405P00023000 | 2024-03-01 3:50PM EDT | 23.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 5 | 2 | 252.34% |
CART240405P00024000 | 2024-03-04 4:16PM EDT | 24.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 5 | 289.84% |
CART240405P00025000 | 2024-02-29 11:12AM EDT | 25.00 | 0.57 | 0.00 | 1.95 | 0.00 | - | 2 | 7 | 267.38% |
CART240405P00027000 | 2024-03-01 4:40PM EDT | 27.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 237.70% |
CART240405P00029000 | 2024-03-12 11:37AM EDT | 29.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 8 | 9 | 168.95% |
CART240405P00030000 | 2024-03-12 12:50PM EDT | 30.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 2 | 85.94% |
CART240405P00031000 | 2024-03-18 3:01PM EDT | 31.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 52 | 136.91% |
CART240405P00032000 | 2024-03-18 2:44PM EDT | 32.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 12 | 121.09% |
CART240405P00032500 | 2024-03-18 12:57PM EDT | 32.50 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 1 | 138.87% |
CART240405P00033000 | 2024-03-20 2:04PM EDT | 33.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 5 | 17 | 130.18% |
CART240405P00033500 | 2024-03-19 11:45AM EDT | 33.50 | 0.40 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 97.36% |
CART240405P00034000 | 2024-03-27 1:11PM EDT | 34.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 54 | 112.50% |
CART240405P00034500 | 2024-03-28 3:12PM EDT | 34.50 | 0.05 | 0.00 | 0.35 | -0.20 | -80.00% | 1 | 64 | 61.13% |
CART240405P00035000 | 2024-03-28 3:44PM EDT | 35.00 | 0.09 | 0.05 | 0.15 | -0.21 | -70.00% | 6 | 527 | 39.45% |
CART240405P00035500 | 2024-03-28 2:14PM EDT | 35.50 | 0.15 | 0.10 | 0.25 | -0.45 | -75.00% | 11 | 6 | 40.33% |
CART240405P00036000 | 2024-03-28 3:22PM EDT | 36.00 | 0.35 | 0.20 | 0.40 | -0.09 | -20.45% | 33 | 27 | 41.70% |
CART240405P00036500 | 2024-03-28 3:12PM EDT | 36.50 | 0.40 | 0.35 | 0.40 | -0.20 | -33.33% | 14 | 713 | 33.40% |
CART240405P00037000 | 2024-03-28 3:21PM EDT | 37.00 | 0.68 | 0.55 | 0.60 | -0.14 | -17.07% | 75 | 778 | 33.59% |
CART240405P00037500 | 2024-03-28 2:48PM EDT | 37.50 | 0.80 | 0.75 | 1.55 | -0.44 | -35.48% | 20 | 29 | 65.33% |
CART240405P00038000 | 2024-03-28 3:20PM EDT | 38.00 | 1.35 | 1.05 | 1.35 | -0.30 | -18.18% | 7 | 543 | 42.87% |
CART240405P00038500 | 2024-03-18 10:50AM EDT | 38.50 | 2.95 | 1.40 | 1.70 | 0.00 | - | - | 2 | 43.75% |
CART240405P00039000 | 2024-03-27 10:27AM EDT | 39.00 | 2.90 | 1.75 | 3.50 | 0.00 | - | 1 | 1 | 72.36% |
CART240405P00040000 | 2024-03-28 1:51PM EDT | 40.00 | 2.75 | 2.65 | 4.40 | +0.25 | +10.00% | 1 | 2 | 81.84% |