Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CM240419C00043000 | 2024-03-26 3:26PM EDT | 43.00 | 7.50 | 5.50 | 10.20 | 0.00 | - | 4 | 0 | 120.51% |
CM240419C00044000 | 2024-03-26 3:26PM EDT | 44.00 | 6.50 | 4.50 | 9.20 | 0.00 | - | 4 | 0 | 111.72% |
CM240419C00045000 | 2024-03-26 3:27PM EDT | 45.00 | 5.50 | 3.50 | 8.20 | 0.00 | - | 10 | 0 | 102.98% |
CM240419C00046000 | 2024-03-20 3:05PM EDT | 46.00 | 4.30 | 2.50 | 7.20 | 0.00 | - | 10 | 0 | 94.19% |
CM240419C00047000 | 2024-03-26 2:16PM EDT | 47.00 | 3.40 | 1.70 | 6.30 | 0.00 | - | 3,840 | 0 | 87.55% |
CM240419C00048000 | 2024-03-28 2:33PM EDT | 48.00 | 2.90 | 2.65 | 5.40 | +0.50 | +20.83% | 1 | 1 | 50.24% |
CM240419C00049000 | 2024-03-25 2:21PM EDT | 49.00 | 1.54 | 1.95 | 4.70 | 0.00 | - | 1 | 353 | 77.49% |
CM240419C00050000 | 2024-03-28 2:30PM EDT | 50.00 | 1.21 | 1.15 | 1.35 | +0.56 | +86.15% | 56 | 1,184 | 19.19% |
CM240419C00055000 | 2024-03-25 1:58PM EDT | 55.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 38 | 41 | 27.49% |
CM240419C00060000 | 2024-03-28 1:50PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 130 | 129 | 46.68% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CM240419P00037000 | 2024-02-16 10:30AM EDT | 37.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 106.54% |
CM240419P00038000 | 2024-02-21 10:30AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 86.72% |
CM240419P00040000 | 2024-02-28 11:10AM EDT | 40.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 49.22% |
CM240419P00041000 | 2024-02-28 11:10AM EDT | 41.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.59% |
CM240419P00042000 | 2024-02-27 11:49AM EDT | 42.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 62.60% |
CM240419P00043000 | 2024-03-22 12:45PM EDT | 43.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 144 | 178 | 56.74% |
CM240419P00044000 | 2024-03-07 1:15PM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 50.88% |
CM240419P00045000 | 2024-03-22 2:21PM EDT | 45.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 1 | 60 | 47.85% |
CM240419P00046000 | 2024-03-28 2:40PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 1,922 | 23.34% |
CM240419P00047000 | 2024-03-28 1:56PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 108 | 136 | 22.27% |
CM240419P00048000 | 2024-03-27 2:36PM EDT | 48.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 19.63% |
CM240419P00049000 | 2024-03-28 1:46PM EDT | 49.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 1 | 18 | 17.33% |
CM240419P00050000 | 2024-03-28 11:24AM EDT | 50.00 | 0.95 | 0.30 | 0.45 | +0.05 | +5.56% | 10 | 26 | 15.33% |