Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTSH240419C00040000 | 2024-01-17 3:05PM EDT | 40.00 | 35.60 | 35.00 | 39.80 | 0.00 | - | 3 | 5 | 276.22% |
CTSH240419C00045000 | 2023-10-25 11:06AM EDT | 45.00 | 20.80 | 26.80 | 28.30 | 0.00 | - | - | 1 | 0.00% |
CTSH240419C00050000 | 2023-10-18 1:02PM EDT | 50.00 | 17.90 | 19.30 | 21.30 | 0.00 | - | - | 2 | 0.00% |
CTSH240419C00055000 | 2024-01-26 2:16PM EDT | 55.00 | 22.70 | 23.00 | 27.90 | 0.00 | - | 2 | 1 | 225.73% |
CTSH240419C00060000 | 2023-10-25 3:25PM EDT | 60.00 | 8.10 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 54.98% |
CTSH240419C00062500 | 2024-01-17 11:15AM EDT | 62.50 | 14.35 | 14.40 | 16.80 | 0.00 | - | 20 | 60 | 132.42% |
CTSH240419C00065000 | 2024-03-13 3:06PM EDT | 65.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CTSH240419C00067500 | 2024-03-25 9:32AM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CTSH240419C00070000 | 2024-03-27 9:31AM EDT | 70.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CTSH240419C00072500 | 2024-03-27 3:15PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
CTSH240419C00075000 | 2024-03-27 3:51PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
CTSH240419C00077500 | 2024-03-27 3:21PM EDT | 77.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
CTSH240419C00080000 | 2024-03-27 3:21PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
CTSH240419C00082500 | 2024-03-26 12:07PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CTSH240419C00085000 | 2024-03-21 10:05AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
CTSH240419C00087500 | 2024-02-26 10:30AM EDT | 87.50 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 33.59% |
CTSH240419C00090000 | 2024-02-06 3:52PM EDT | 90.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 45.70% |
CTSH240419C00095000 | 2024-01-25 4:17PM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 66.21% |
CTSH240419C00100000 | 2023-12-29 3:30PM EDT | 100.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 98.05% |
CTSH240419C00105000 | 2024-01-25 4:17PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 20 | 10 | 85.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CTSH240419P00032500 | 2023-11-27 4:48PM EDT | 32.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 150.78% |
CTSH240419P00035000 | 2023-09-07 12:14PM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 3 | 150.59% |
CTSH240419P00040000 | 2023-12-04 2:20PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
CTSH240419P00045000 | 2023-10-26 12:46PM EDT | 45.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 0 | 120.41% |
CTSH240419P00050000 | 2023-11-08 11:56AM EDT | 50.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 11 | 90.63% |
CTSH240419P00055000 | 2024-03-25 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CTSH240419P00057500 | 2023-11-10 12:09PM EDT | 57.50 | 1.30 | 0.40 | 0.50 | 0.00 | - | 12 | 149 | 71.53% |
CTSH240419P00060000 | 2024-03-21 3:56PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
CTSH240419P00062500 | 2024-03-21 10:24AM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CTSH240419P00065000 | 2024-03-26 12:45PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CTSH240419P00067500 | 2024-03-27 10:21AM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
CTSH240419P00070000 | 2024-03-27 3:40PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
CTSH240419P00072500 | 2024-03-27 1:35PM EDT | 72.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
CTSH240419P00075000 | 2024-03-27 1:26PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
CTSH240419P00077500 | 2024-03-25 9:56AM EDT | 77.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CTSH240419P00080000 | 2024-03-27 1:52PM EDT | 80.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CTSH240419P00082500 | 2024-03-11 9:42AM EDT | 82.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CTSH240419P00085000 | 2024-03-19 9:30AM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CTSH240419P00090000 | 2023-11-29 10:35AM EDT | 90.00 | 18.60 | 13.00 | 14.70 | 0.00 | - | - | 0 | 0.00% |