Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPA240419C00080000 | 2024-01-26 2:52PM EDT | 80.00 | 21.00 | 16.50 | 21.00 | 0.00 | - | 10 | 3 | 0.00% |
CPA240419C00090000 | 2024-03-13 11:31AM EDT | 90.00 | 16.50 | 12.60 | 16.60 | 0.00 | - | 20 | 19 | 78.96% |
CPA240419C00095000 | 2024-03-07 1:33PM EDT | 95.00 | 7.70 | 7.90 | 12.00 | 0.00 | - | 7 | 12 | 65.77% |
CPA240419C00100000 | 2024-03-27 11:01AM EDT | 100.00 | 5.90 | 4.40 | 6.00 | +1.10 | +22.92% | 1 | 189 | 35.40% |
CPA240419C00105000 | 2024-03-28 1:43PM EDT | 105.00 | 2.15 | 2.05 | 2.40 | +0.20 | +10.26% | 3 | 105 | 27.34% |
CPA240419C00110000 | 2024-03-25 9:39AM EDT | 110.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 3 | 231 | 27.42% |
CPA240419C00115000 | 2024-03-26 1:40PM EDT | 115.00 | 0.54 | 0.05 | 2.15 | 0.00 | - | 2 | 44 | 56.91% |
CPA240419C00120000 | 2024-01-22 1:02PM EDT | 120.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 43.16% |
CPA240419C00125000 | 2024-03-06 4:43PM EDT | 125.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 42.77% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CPA240419P00065000 | 2024-03-14 11:42AM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 110.84% |
CPA240419P00070000 | 2024-02-13 10:50AM EDT | 70.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 69.73% |
CPA240419P00075000 | 2024-03-14 11:41AM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 72.46% |
CPA240419P00085000 | 2024-03-13 10:14AM EDT | 85.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 51 | 45 | 66.89% |
CPA240419P00090000 | 2024-03-28 2:09PM EDT | 90.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 16 | 71 | 40.43% |
CPA240419P00095000 | 2024-03-28 2:45PM EDT | 95.00 | 0.40 | 0.25 | 1.45 | +0.10 | +33.33% | 2 | 65 | 47.93% |
CPA240419P00100000 | 2024-03-27 12:51PM EDT | 100.00 | 1.06 | 0.85 | 2.85 | 0.00 | - | 9 | 138 | 46.41% |
CPA240419P00105000 | 2024-03-25 1:44PM EDT | 105.00 | 5.00 | 2.60 | 3.50 | 0.00 | - | 10 | 4 | 29.91% |
CPA240419P00115000 | 2024-01-05 2:38PM EDT | 115.00 | 14.15 | 16.20 | 19.80 | 0.00 | - | 1 | 1 | 110.34% |