Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRBP240419C00030000 | 2024-03-21 9:59AM EDT | 30.00 | 10.00 | 8.10 | 12.50 | 0.00 | - | - | 1 | 120.51% |
CRBP240419C00035000 | 2024-03-28 11:21AM EDT | 35.00 | 6.26 | 4.80 | 8.50 | +1.36 | +27.76% | 2 | 3 | 113.28% |
CRBP240419C00040000 | 2024-03-28 1:11PM EDT | 40.00 | 3.50 | 2.00 | 3.80 | +2.00 | +133.33% | 3 | 126 | 82.47% |
CRBP240419C00045000 | 2024-03-28 3:54PM EDT | 45.00 | 1.70 | 0.80 | 1.70 | -0.24 | -12.37% | 75 | 31 | 80.32% |
CRBP240419C00050000 | 2024-03-27 11:09AM EDT | 50.00 | 0.60 | 0.05 | 3.10 | 0.00 | - | 1 | 30 | 119.82% |
CRBP240419C00055000 | 2024-03-22 3:44PM EDT | 55.00 | 0.15 | 0.05 | 1.00 | -0.35 | -70.00% | 1 | 9 | 102.34% |
CRBP240419C00060000 | 2024-03-19 11:16AM EDT | 60.00 | 0.85 | 0.00 | 2.00 | 0.00 | - | 2 | 9 | 142.97% |
CRBP240419C00065000 | 2024-03-20 9:38AM EDT | 65.00 | 0.90 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 171.68% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRBP240419P00020000 | 2024-03-11 1:18PM EDT | 20.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 3 | 325.20% |
CRBP240419P00022500 | 2024-03-22 2:17PM EDT | 22.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 282.03% |
CRBP240419P00025000 | 2024-03-20 3:55PM EDT | 25.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 1 | 6 | 225.78% |
CRBP240419P00030000 | 2024-03-22 2:20PM EDT | 30.00 | 1.80 | 0.00 | 1.40 | 0.00 | - | 50 | 90 | 103.91% |
CRBP240419P00035000 | 2024-03-22 3:14PM EDT | 35.00 | 4.00 | 0.70 | 4.30 | 0.00 | - | 2 | 2 | 115.97% |
CRBP240419P00040000 | 2024-03-26 10:20AM EDT | 40.00 | 3.55 | 3.60 | 6.50 | -1.15 | -24.47% | 40 | 91 | 117.87% |
CRBP240419P00045000 | 2024-03-19 2:00PM EDT | 45.00 | 4.90 | 5.90 | 9.70 | 0.00 | - | 23 | 60 | 102.93% |
CRBP240419P00050000 | 2024-03-13 9:36AM EDT | 50.00 | 7.15 | 9.90 | 14.00 | 0.00 | - | - | 35 | 107.23% |