Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COR240419C00200000 | 2024-03-05 1:58PM EDT | 200.00 | 36.38 | 39.80 | 43.60 | 0.00 | - | 3 | 5 | 63.43% |
COR240419C00210000 | 2024-03-27 3:38PM EDT | 210.00 | 35.05 | 29.80 | 33.20 | 0.00 | - | 1 | 121 | 47.77% |
COR240419C00220000 | 2024-03-18 10:30AM EDT | 220.00 | 20.73 | 21.10 | 22.90 | 0.00 | - | 1 | 0 | 33.64% |
COR240419C00230000 | 2024-03-27 12:13PM EDT | 230.00 | 14.98 | 12.50 | 13.10 | 0.00 | - | 8 | 50 | 23.12% |
COR240419C00240000 | 2024-03-28 10:43AM EDT | 240.00 | 4.70 | 4.60 | 5.00 | -2.20 | -31.88% | 6 | 328 | 17.25% |
COR240419C00250000 | 2024-03-28 11:24AM EDT | 250.00 | 0.90 | 0.80 | 1.25 | -0.95 | -51.35% | 33 | 194 | 16.97% |
COR240419C00260000 | 2024-03-25 1:57PM EDT | 260.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 18 | 53 | 19.39% |
COR240419C00270000 | 2024-03-19 9:56AM EDT | 270.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 25.98% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
COR240419P00145000 | 2024-03-25 3:14PM EDT | 145.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 110.84% |
COR240419P00185000 | 2024-03-18 10:42AM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 63.89% |
COR240419P00190000 | 2024-03-06 3:55PM EDT | 190.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 31 | 28 | 55.23% |
COR240419P00210000 | 2024-03-05 11:48AM EDT | 210.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 10 | 14 | 46.29% |
COR240419P00220000 | 2024-03-22 10:13AM EDT | 220.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 28.63% |
COR240419P00230000 | 2024-03-27 2:08PM EDT | 230.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 3 | 263 | 18.75% |
COR240419P00240000 | 2024-03-28 11:25AM EDT | 240.00 | 2.95 | 2.70 | 2.95 | +0.90 | +43.90% | 9 | 1,424 | 15.30% |
COR240419P00250000 | 2024-03-20 2:34PM EDT | 250.00 | 8.11 | 7.70 | 9.70 | 0.00 | - | 1 | 2 | 17.18% |