Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CF240405C00077000 | 2024-03-01 12:40PM EDT | 77.00 | 6.48 | 5.60 | 6.50 | 0.00 | - | 6 | 11 | 43.65% |
CF240405C00078000 | 2024-03-01 11:53AM EDT | 78.00 | 5.30 | 5.20 | 5.90 | 0.00 | - | 3 | 3 | 51.86% |
CF240405C00080000 | 2024-03-22 12:55PM EDT | 80.00 | 4.58 | 2.25 | 3.60 | 0.00 | - | 2 | 4 | 30.52% |
CF240405C00081000 | 2024-03-28 10:42AM EDT | 81.00 | 2.95 | 2.55 | 4.20 | +0.80 | +37.21% | 19 | 19 | 61.18% |
CF240405C00082000 | 2024-03-28 3:35PM EDT | 82.00 | 1.86 | 1.80 | 1.95 | +0.11 | +6.29% | 15 | 41 | 25.68% |
CF240405C00083000 | 2024-03-28 3:22PM EDT | 83.00 | 1.30 | 1.20 | 1.30 | +0.10 | +8.33% | 55 | 169 | 24.27% |
CF240405C00084000 | 2024-03-28 3:28PM EDT | 84.00 | 0.85 | 0.70 | 0.85 | +0.05 | +6.25% | 57 | 86 | 24.37% |
CF240405C00085000 | 2024-03-28 3:34PM EDT | 85.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 64 | 128 | 23.88% |
CF240405C00086000 | 2024-03-28 12:25PM EDT | 86.00 | 0.23 | 0.20 | 0.30 | -0.02 | -8.00% | 23 | 40 | 24.41% |
CF240405C00087000 | 2024-03-28 2:21PM EDT | 87.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 8 | 28 | 25.98% |
CF240405C00088000 | 2024-03-28 12:10PM EDT | 88.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 6 | 80 | 25.59% |
CF240405C00089000 | 2024-03-25 11:11AM EDT | 89.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 92 | 29.49% |
CF240405C00090000 | 2024-03-25 9:34AM EDT | 90.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 29.10% |
CF240405C00091000 | 2024-03-21 11:15AM EDT | 91.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 51.76% |
CF240405C00092000 | 2024-03-21 3:42PM EDT | 92.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | - | 1 | 43.95% |
CF240405C00093000 | 2024-03-20 2:32PM EDT | 93.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 53.32% |
CF240405C00094000 | 2024-03-20 3:25PM EDT | 94.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 4 | 52.73% |
CF240405C00095000 | 2024-03-21 3:42PM EDT | 95.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 52.54% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CF240405P00065000 | 2024-02-26 3:18PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 90.43% |
CF240405P00070000 | 2024-03-05 2:04PM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 15 | 7 | 66.99% |
CF240405P00071000 | 2024-02-22 2:48PM EDT | 71.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 64.75% |
CF240405P00072000 | 2024-03-28 9:36AM EDT | 72.00 | 0.09 | 0.00 | 0.05 | -0.31 | -77.50% | 5 | 7 | 49.22% |
CF240405P00073000 | 2024-03-04 4:16PM EDT | 73.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 45.31% |
CF240405P00074000 | 2024-03-28 9:36AM EDT | 74.00 | 0.12 | 0.00 | 0.05 | -0.53 | -81.54% | 5 | 10 | 41.21% |
CF240405P00075000 | 2024-03-11 3:14PM EDT | 75.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 42.38% |
CF240405P00076000 | 2024-03-22 1:06PM EDT | 76.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 37.89% |
CF240405P00077000 | 2024-03-28 12:04PM EDT | 77.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 19 | 36.72% |
CF240405P00078000 | 2024-03-28 12:08PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 11 | 11 | 29.00% |
CF240405P00079000 | 2024-03-28 12:09PM EDT | 79.00 | 0.07 | 0.05 | 0.10 | -0.21 | -75.00% | 19 | 20 | 24.41% |
CF240405P00080000 | 2024-03-28 3:45PM EDT | 80.00 | 0.16 | 0.10 | 0.20 | -0.24 | -60.00% | 8 | 95 | 24.12% |
CF240405P00081000 | 2024-03-28 3:38PM EDT | 81.00 | 0.30 | 0.25 | 0.35 | -0.26 | -46.43% | 30 | 43 | 23.24% |
CF240405P00082000 | 2024-03-28 3:56PM EDT | 82.00 | 0.60 | 0.50 | 0.60 | -0.50 | -45.45% | 56 | 46 | 22.56% |
CF240405P00083000 | 2024-03-28 2:17PM EDT | 83.00 | 0.92 | 0.90 | 1.00 | -0.53 | -36.55% | 24 | 104 | 22.46% |
CF240405P00084000 | 2024-03-28 2:09PM EDT | 84.00 | 1.45 | 1.45 | 1.55 | -0.60 | -29.27% | 39 | 39 | 22.51% |
CF240405P00085000 | 2024-03-28 2:11PM EDT | 85.00 | 2.11 | 2.10 | 2.30 | -0.43 | -16.93% | 18 | 10 | 24.12% |
CF240405P00086000 | 2024-03-28 9:37AM EDT | 86.00 | 2.50 | 2.85 | 3.10 | -0.70 | -21.88% | 2 | 17 | 24.71% |
CF240405P00087000 | 2024-03-28 1:59PM EDT | 87.00 | 3.78 | 3.70 | 4.20 | +1.63 | +75.81% | 1 | 2 | 33.06% |
CF240405P00098000 | 2024-03-27 9:48AM EDT | 98.00 | 16.00 | 14.00 | 16.60 | 0.00 | - | 1 | 0 | 84.72% |