Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRC240419C00035000 | 2024-03-11 9:48AM EDT | 35.00 | 15.35 | 19.20 | 21.80 | 0.00 | - | - | 2 | 119.43% |
CRC240419C00040000 | 2024-03-11 2:38PM EDT | 40.00 | 12.15 | 15.10 | 15.60 | 0.00 | - | 6 | 129 | 80.08% |
CRC240419C00045000 | 2024-03-13 2:51PM EDT | 45.00 | 8.55 | 10.10 | 10.70 | 0.00 | - | 35 | 47 | 58.01% |
CRC240419C00050000 | 2024-03-27 9:41AM EDT | 50.00 | 6.00 | 5.40 | 6.00 | +1.90 | +46.34% | 5 | 665 | 51.22% |
CRC240419C00055000 | 2024-03-28 2:42PM EDT | 55.00 | 1.65 | 1.60 | 1.75 | +0.10 | +6.45% | 3 | 873 | 30.54% |
CRC240419C00060000 | 2024-03-28 1:29PM EDT | 60.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 2 | 719 | 28.91% |
CRC240419C00065000 | 2024-03-21 10:25AM EDT | 65.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 12 | 130 | 48.63% |
CRC240419C00070000 | 2023-12-05 10:30AM EDT | 70.00 | 0.30 | 0.20 | 1.15 | 0.00 | - | - | 1 | 78.71% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRC240419P00035000 | 2024-03-08 4:45PM EDT | 35.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 83.59% |
CRC240419P00040000 | 2024-03-22 1:22PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,193 | 65.63% |
CRC240419P00045000 | 2024-03-12 10:40AM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 61 | 1,186 | 54.10% |
CRC240419P00050000 | 2024-03-28 1:35PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 10 | 1,010 | 30.81% |
CRC240419P00055000 | 2024-03-28 11:29AM EDT | 55.00 | 1.35 | 1.30 | 1.40 | -0.20 | -12.90% | 14 | 372 | 26.56% |
CRC240419P00060000 | 2024-03-19 10:00AM EDT | 60.00 | 6.01 | 4.60 | 6.10 | 0.00 | - | 5 | 226 | 53.32% |
CRC240419P00065000 | 2023-11-03 11:42AM EDT | 65.00 | 13.70 | 12.00 | 14.90 | 0.00 | - | 2 | 21 | 125.59% |
CRC240419P00070000 | 2023-10-17 3:29PM EDT | 70.00 | 14.60 | 16.50 | 21.20 | 0.00 | - | - | 1 | 155.66% |