Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNI240419C00070000 | 2023-11-27 1:08PM EDT | 70.00 | 42.60 | 54.30 | 59.00 | 0.00 | - | - | 1 | 0.00% |
CNI240419C00075000 | 2023-10-30 1:29PM EDT | 75.00 | 33.39 | 39.00 | 40.90 | 0.00 | - | 1 | 1 | 0.00% |
CNI240419C00080000 | 2024-03-04 2:22PM EDT | 80.00 | 49.67 | 49.70 | 54.50 | 0.00 | - | 3 | 3 | 112.11% |
CNI240419C00085000 | 2023-12-20 3:12PM EDT | 85.00 | 40.87 | 39.70 | 44.40 | 0.00 | - | 1 | 1 | 0.00% |
CNI240419C00090000 | 2023-10-27 9:48AM EDT | 90.00 | 18.60 | 25.30 | 28.70 | 0.00 | - | 3 | 0 | 0.00% |
CNI240419C00095000 | 2024-03-27 10:40AM EDT | 95.00 | 36.58 | 35.10 | 39.10 | 0.00 | - | 2 | 26 | 78.22% |
CNI240419C00100000 | 2023-11-24 10:42AM EDT | 100.00 | 17.47 | 25.40 | 29.00 | 0.00 | - | 4 | 20 | 0.00% |
CNI240419C00105000 | 2023-12-12 3:29PM EDT | 105.00 | 15.84 | 20.70 | 24.00 | 0.00 | - | 5 | 13 | 0.00% |
CNI240419C00110000 | 2024-03-20 2:19PM EDT | 110.00 | 21.33 | 20.50 | 23.50 | 0.00 | - | 3 | 19 | 73.19% |
CNI240419C00115000 | 2024-03-14 10:51AM EDT | 115.00 | 14.22 | 16.10 | 17.90 | 0.00 | - | 1 | 93 | 52.44% |
CNI240419C00120000 | 2024-03-28 2:06PM EDT | 120.00 | 12.26 | 10.10 | 12.70 | +1.00 | +8.88% | 1 | 155 | 38.14% |
CNI240419C00125000 | 2024-03-21 12:51PM EDT | 125.00 | 9.40 | 7.10 | 7.70 | 0.00 | - | 1 | 126 | 26.42% |
CNI240419C00130000 | 2024-03-28 1:03PM EDT | 130.00 | 3.55 | 3.10 | 3.40 | +0.74 | +26.33% | 4 | 145 | 19.12% |
CNI240419C00135000 | 2024-03-28 1:17PM EDT | 135.00 | 0.80 | 0.65 | 0.80 | +0.15 | +23.08% | 10 | 307 | 15.59% |
CNI240419C00140000 | 2024-03-26 11:54AM EDT | 140.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 292 | 22.36% |
CNI240419C00145000 | 2024-02-22 1:00PM EDT | 145.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 34.52% |
CNI240419C00150000 | 2023-12-22 11:33AM EDT | 150.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 42.53% |
CNI240419C00170000 | 2024-03-22 10:23AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 24 | 44.14% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNI240419P00065000 | 2023-10-30 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 53 | 50.00% |
CNI240419P00070000 | 2023-10-19 2:46PM EDT | 70.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 112.50% |
CNI240419P00075000 | 2023-12-04 12:15PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 123.83% |
CNI240419P00080000 | 2024-02-28 4:50PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 87.50% |
CNI240419P00085000 | 2024-03-18 9:49AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 98 | 80.86% |
CNI240419P00090000 | 2024-03-18 9:50AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 71.29% |
CNI240419P00095000 | 2024-02-09 11:11AM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 108 | 77.64% |
CNI240419P00100000 | 2024-03-04 11:05AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 124 | 67.29% |
CNI240419P00105000 | 2024-02-12 4:07PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
CNI240419P00110000 | 2024-03-15 11:20AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 90 | 43.75% |
CNI240419P00115000 | 2024-03-26 11:05AM EDT | 115.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 261 | 36.18% |
CNI240419P00120000 | 2024-03-21 10:37AM EDT | 120.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 2 | 137 | 29.93% |
CNI240419P00125000 | 2024-03-27 12:20PM EDT | 125.00 | 0.40 | 0.10 | 1.30 | 0.00 | - | 10 | 168 | 29.72% |
CNI240419P00130000 | 2024-03-28 10:49AM EDT | 130.00 | 0.95 | 0.95 | 1.15 | -0.30 | -24.00% | 1 | 189 | 14.70% |
CNI240419P00135000 | 2024-03-25 1:39PM EDT | 135.00 | 4.27 | 2.55 | 4.20 | 0.00 | - | 1 | 34 | 16.63% |
CNI240419P00140000 | 2024-03-21 2:59PM EDT | 140.00 | 6.37 | 7.30 | 9.90 | 0.00 | - | 2 | 3 | 34.74% |
CNI240419P00145000 | 2024-01-31 12:22PM EDT | 145.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |