Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCJ240328C00029500 | 2024-03-27 9:44AM EDT | 29.50 | 12.40 | 13.80 | 14.20 | 0.00 | - | 5 | 11 | 428.13% |
CCJ240328C00030000 | 2024-03-27 9:44AM EDT | 30.00 | 11.90 | 13.30 | 13.45 | 0.00 | - | 1 | 2 | 293.75% |
CCJ240328C00030500 | 2024-03-19 9:40AM EDT | 30.50 | 10.55 | 12.85 | 12.95 | 0.00 | - | 1 | 2 | 321.88% |
CCJ240328C00031000 | 2024-03-27 9:44AM EDT | 31.00 | 10.90 | 12.30 | 12.45 | 0.00 | - | 2 | 7 | 268.75% |
CCJ240328C00031500 | 2024-03-15 12:51PM EDT | 31.50 | 9.75 | 11.80 | 12.75 | 0.00 | - | - | 7 | 470.70% |
CCJ240328C00032000 | 2024-03-25 9:38AM EDT | 32.00 | 12.15 | 11.25 | 11.55 | 0.00 | - | 1 | 2 | 281.25% |
CCJ240328C00032500 | 2024-03-27 9:33AM EDT | 32.50 | 9.55 | 10.80 | 10.95 | 0.00 | - | 3 | 4 | 234.38% |
CCJ240328C00033000 | 2024-03-25 3:06PM EDT | 33.00 | 9.15 | 10.35 | 10.45 | 0.00 | - | 1 | 1 | 256.25% |
CCJ240328C00033500 | 2024-03-25 3:21PM EDT | 33.50 | 8.60 | 9.65 | 9.95 | 0.00 | - | 2 | 1 | 281.25% |
CCJ240328C00034000 | 2024-03-25 9:54AM EDT | 34.00 | 9.60 | 9.35 | 9.50 | 0.00 | - | 8 | 8 | 252.34% |
CCJ240328C00034500 | 2024-03-22 11:44AM EDT | 34.50 | 8.20 | 8.15 | 8.95 | 0.00 | - | 1 | 14 | 254.69% |
CCJ240328C00035000 | 2024-03-27 10:08AM EDT | 35.00 | 6.85 | 8.35 | 8.45 | 0.00 | - | 13 | 13 | 209.38% |
CCJ240328C00035500 | 2024-03-27 10:08AM EDT | 35.50 | 6.35 | 7.20 | 8.20 | 0.00 | - | 5 | 18 | 311.72% |
CCJ240328C00036000 | 2024-03-27 10:08AM EDT | 36.00 | 5.85 | 6.85 | 7.50 | 0.00 | - | 2 | 9 | 235.94% |
CCJ240328C00037000 | 2024-03-28 10:48AM EDT | 37.00 | 6.75 | 6.35 | 6.50 | +1.90 | +39.18% | 1 | 13 | 176.56% |
CCJ240328C00037500 | 2024-03-28 9:45AM EDT | 37.50 | 5.52 | 5.85 | 6.15 | -0.17 | -2.99% | 1 | 12 | 193.75% |
CCJ240328C00038000 | 2024-03-28 11:39AM EDT | 38.00 | 5.55 | 5.35 | 5.45 | +1.05 | +23.33% | 3 | 18 | 139.06% |
CCJ240328C00038500 | 2024-03-25 10:55AM EDT | 38.50 | 4.75 | 4.80 | 4.95 | 0.00 | - | 20 | 39 | 107.81% |
CCJ240328C00039000 | 2024-03-28 12:27PM EDT | 39.00 | 4.65 | 4.30 | 4.45 | +1.25 | +36.76% | 10 | 18 | 98.44% |
CCJ240328C00039500 | 2024-03-25 9:36AM EDT | 39.50 | 4.50 | 3.85 | 3.95 | 0.00 | - | 1 | 25 | 103.91% |
CCJ240328C00040000 | 2024-03-28 1:57PM EDT | 40.00 | 3.20 | 3.30 | 3.45 | +0.59 | +22.61% | 13 | 71 | 78.13% |
CCJ240328C00040500 | 2024-03-28 12:28PM EDT | 40.50 | 3.15 | 2.85 | 2.96 | +1.58 | +100.64% | 7 | 170 | 82.81% |
CCJ240328C00041000 | 2024-03-28 12:54PM EDT | 41.00 | 2.51 | 2.35 | 2.50 | +0.85 | +51.20% | 14 | 206 | 77.34% |
CCJ240328C00041500 | 2024-03-28 1:33PM EDT | 41.50 | 1.59 | 1.82 | 2.02 | +0.39 | +32.50% | 102 | 729 | 63.28% |
CCJ240328C00042000 | 2024-03-28 2:10PM EDT | 42.00 | 1.31 | 1.27 | 1.58 | +0.51 | +63.75% | 603 | 849 | 51.17% |
CCJ240328C00042500 | 2024-03-28 1:17PM EDT | 42.50 | 0.78 | 0.86 | 1.03 | +0.31 | +65.96% | 278 | 1,212 | 53.91% |
CCJ240328C00043000 | 2024-03-28 1:59PM EDT | 43.00 | 0.25 | 0.38 | 0.44 | +0.02 | +8.70% | 532 | 1,093 | 23.63% |
CCJ240328C00043500 | 2024-03-28 1:47PM EDT | 43.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 91 | 501 | 16.41% |
CCJ240328C00044000 | 2024-03-28 2:10PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 509 | 1,117 | 23.44% |
CCJ240328C00044500 | 2024-03-28 2:13PM EDT | 44.50 | 0.01 | 0.02 | 0.02 | 0.00 | - | 260 | 601 | 32.03% |
CCJ240328C00045000 | 2024-03-28 2:13PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 11,659 | 37.50% |
CCJ240328C00045500 | 2024-03-28 12:08PM EDT | 45.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 616 | 54.69% |
CCJ240328C00046000 | 2024-03-28 10:20AM EDT | 46.00 | 0.02 | 0.00 | 0.04 | -0.03 | -75.00% | 5 | 391 | 62.50% |
CCJ240328C00046500 | 2024-03-26 10:50AM EDT | 46.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 68.75% |
CCJ240328C00047000 | 2024-03-28 11:28AM EDT | 47.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 91 | 65.63% |
CCJ240328C00047500 | 2024-03-26 9:57AM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 179.30% |
CCJ240328C00048000 | 2024-03-27 3:36PM EDT | 48.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 53 | 352 | 96.88% |
CCJ240328C00048500 | 2024-03-18 3:30PM EDT | 48.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 7 | 204.69% |
CCJ240328C00049000 | 2024-03-25 1:16PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 856 | 892 | 93.75% |
CCJ240328C00050000 | 2024-03-22 10:39AM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 172 | 134.38% |
CCJ240328C00051000 | 2024-03-07 3:39PM EDT | 51.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 262.11% |
CCJ240328C00052000 | 2024-03-07 11:45AM EDT | 52.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 283.59% |
CCJ240328C00053000 | 2024-03-08 4:49PM EDT | 53.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 31 | 107 | 198.44% |
CCJ240328C00054000 | 2024-02-15 1:44PM EDT | 54.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 192.19% |
CCJ240328C00055000 | 2024-03-22 3:55PM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 342.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCJ240328P00030000 | 2024-03-25 9:34AM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 4 | 303.13% |
CCJ240328P00033500 | 2024-03-19 9:30AM EDT | 33.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 203.13% |
CCJ240328P00034000 | 2024-03-19 9:30AM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 193.75% |
CCJ240328P00034500 | 2024-03-18 2:26PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 181.25% |
CCJ240328P00035000 | 2024-03-22 10:22AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 202 | 181.25% |
CCJ240328P00036000 | 2024-03-22 1:37PM EDT | 36.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 453 | 218.75% |
CCJ240328P00036500 | 2024-03-19 10:22AM EDT | 36.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 287.50% |
CCJ240328P00037000 | 2024-03-25 1:47PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 151 | 139.06% |
CCJ240328P00037500 | 2024-03-20 3:37PM EDT | 37.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 5 | 145 | 181.25% |
CCJ240328P00038000 | 2024-03-26 10:29AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 264 | 103.13% |
CCJ240328P00038500 | 2024-03-27 3:30PM EDT | 38.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 50 | 154.69% |
CCJ240328P00039000 | 2024-03-26 10:52AM EDT | 39.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 771 | 84.38% |
CCJ240328P00039500 | 2024-03-28 11:07AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 460 | 75.00% |
CCJ240328P00040000 | 2024-03-28 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,627 | 65.63% |
CCJ240328P00040500 | 2024-03-27 3:51PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 15,178 | 56.25% |
CCJ240328P00041000 | 2024-03-28 10:41AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 81 | 743 | 53.13% |
CCJ240328P00041500 | 2024-03-28 1:26PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 73 | 686 | 53.91% |
CCJ240328P00042000 | 2024-03-28 12:04PM EDT | 42.00 | 0.01 | 0.01 | 0.03 | -0.14 | -93.33% | 163 | 626 | 41.80% |
CCJ240328P00042500 | 2024-03-28 2:12PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | -0.26 | -92.86% | 84 | 416 | 29.30% |
CCJ240328P00043000 | 2024-03-28 1:34PM EDT | 43.00 | 0.09 | 0.03 | 0.05 | -0.45 | -83.33% | 236 | 311 | 19.14% |
CCJ240328P00043500 | 2024-03-28 1:29PM EDT | 43.50 | 0.42 | 0.17 | 0.22 | -0.63 | -60.00% | 232 | 82 | 15.24% |
CCJ240328P00044000 | 2024-03-28 1:58PM EDT | 44.00 | 0.82 | 0.58 | 0.66 | -0.66 | -44.59% | 22 | 81 | 21.09% |
CCJ240328P00044500 | 2024-03-28 1:33PM EDT | 44.50 | 1.32 | 1.04 | 1.16 | -1.11 | -45.68% | 5 | 44 | 32.03% |
CCJ240328P00045000 | 2024-03-28 10:42AM EDT | 45.00 | 1.38 | 1.50 | 1.65 | -1.47 | -51.58% | 52 | 11 | 37.50% |
CCJ240328P00045500 | 2024-03-28 1:27PM EDT | 45.50 | 2.30 | 2.03 | 2.18 | -0.80 | -25.81% | 14 | 20 | 60.94% |
CCJ240328P00046000 | 2024-03-28 1:05PM EDT | 46.00 | 2.65 | 2.49 | 2.64 | -1.15 | -30.26% | 1 | 0 | 25.00% |
CCJ240328P00046500 | 2024-03-28 1:23PM EDT | 46.50 | 3.25 | 3.05 | 3.15 | -0.85 | -20.73% | 8 | 5 | 64.06% |
CCJ240328P00047000 | 2024-03-28 9:47AM EDT | 47.00 | 3.80 | 3.55 | 3.65 | -0.62 | -14.03% | 1 | 3 | 71.88% |
CCJ240328P00047500 | 2024-03-26 3:10PM EDT | 47.50 | 5.25 | 4.05 | 4.15 | 0.00 | - | 3 | 1 | 79.69% |
CCJ240328P00048000 | 2024-03-28 1:27PM EDT | 48.00 | 4.80 | 4.55 | 4.70 | -1.05 | -17.95% | 1 | 0 | 118.75% |
CCJ240328P00048500 | 2024-03-25 10:10AM EDT | 48.50 | 5.05 | 4.95 | 5.20 | 0.00 | - | 4 | 0 | 128.13% |
CCJ240328P00049000 | 2024-03-28 9:55AM EDT | 49.00 | 5.85 | 5.55 | 5.65 | -1.20 | -17.02% | 2 | 1 | 103.13% |
CCJ240328P00049500 | 2024-03-26 2:44PM EDT | 49.50 | 7.30 | 5.70 | 6.90 | 0.00 | - | 28 | 9 | 180.47% |
CCJ240328P00050000 | 2024-03-26 12:03PM EDT | 50.00 | 6.75 | 6.50 | 7.05 | -1.55 | -18.67% | 7 | 0 | 183.20% |
CCJ240328P00051000 | 2024-03-27 9:55AM EDT | 51.00 | 8.95 | 7.55 | 7.65 | 0.00 | - | 1 | 3 | 131.25% |
CCJ240328P00052000 | 2024-03-27 9:55AM EDT | 52.00 | 9.95 | 8.55 | 8.70 | 0.00 | - | 1 | 1 | 188.28% |
CCJ240328P00053000 | 2024-03-27 1:01PM EDT | 53.00 | 10.60 | 9.55 | 9.65 | 0.00 | - | 1 | 1 | 156.25% |
CCJ240328P00054000 | 2024-03-28 10:48AM EDT | 54.00 | 10.25 | 10.15 | 10.65 | -1.40 | -12.02% | 2 | 0 | 171.88% |
CCJ240328P00058000 | 2024-03-28 9:39AM EDT | 58.00 | 14.95 | 14.55 | 14.65 | -0.65 | -4.17% | 2 | 0 | 218.75% |
CCJ240328P00060000 | 2024-03-22 10:13AM EDT | 60.00 | 16.65 | 16.50 | 16.65 | 0.00 | - | 2 | 0 | 240.63% |