Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CWH240419C00015000 | 2024-03-21 11:12AM EDT | 15.00 | 10.42 | 11.70 | 15.50 | 0.00 | - | 18 | 15 | 227.34% |
CWH240419C00018000 | 2024-03-19 12:45PM EDT | 18.00 | 7.26 | 8.40 | 12.00 | 0.00 | - | 30 | 0 | 137.89% |
CWH240419C00019000 | 2024-03-19 12:45PM EDT | 19.00 | 6.30 | 7.30 | 10.80 | 0.00 | - | 30 | 0 | 107.62% |
CWH240419C00020000 | 2024-03-25 3:59PM EDT | 20.00 | 5.97 | 6.30 | 10.00 | 0.00 | - | 1 | 3 | 106.45% |
CWH240419C00021000 | 2024-03-19 12:29PM EDT | 21.00 | 4.33 | 6.30 | 9.00 | 0.00 | - | 30 | 15 | 130.57% |
CWH240419C00022000 | 2024-03-21 11:12AM EDT | 22.00 | 3.61 | 4.30 | 7.40 | 0.00 | - | 18 | 17 | 156.35% |
CWH240419C00023000 | 2024-03-12 11:54AM EDT | 23.00 | 4.46 | 4.80 | 6.80 | 0.00 | - | 1 | 22 | 109.57% |
CWH240419C00024000 | 2024-03-28 11:11AM EDT | 24.00 | 3.94 | 3.90 | 4.30 | +1.35 | +52.12% | 2 | 161 | 55.86% |
CWH240419C00025000 | 2024-03-28 12:05PM EDT | 25.00 | 3.08 | 3.00 | 3.20 | +0.80 | +35.09% | 8 | 249 | 50.68% |
CWH240419C00026000 | 2024-03-28 10:30AM EDT | 26.00 | 2.20 | 2.15 | 2.75 | +0.64 | +41.03% | 10 | 198 | 50.29% |
CWH240419C00027000 | 2024-03-28 2:45PM EDT | 27.00 | 1.55 | 1.45 | 1.60 | +0.55 | +55.00% | 1,034 | 1,319 | 41.90% |
CWH240419C00028000 | 2024-03-28 2:12PM EDT | 28.00 | 0.97 | 0.95 | 1.05 | +0.37 | +61.67% | 31 | 468 | 41.11% |
CWH240419C00029000 | 2024-03-28 1:45PM EDT | 29.00 | 0.55 | 0.50 | 0.60 | +0.25 | +83.33% | 1,108 | 940 | 38.77% |
CWH240419C00030000 | 2024-03-28 3:51PM EDT | 30.00 | 0.30 | 0.25 | 0.35 | +0.14 | +87.50% | 46 | 362 | 39.16% |
CWH240419C00031000 | 2024-03-28 10:27AM EDT | 31.00 | 0.15 | 0.10 | 0.20 | +0.09 | +150.00% | 5 | 73 | 39.94% |
CWH240419C00032000 | 2024-03-28 3:12PM EDT | 32.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 8 | 892 | 39.65% |
CWH240419C00033000 | 2024-03-26 10:32AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 39.84% |
CWH240419C00034000 | 2024-03-13 1:36PM EDT | 34.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 45.31% |
CWH240419C00035000 | 2024-03-25 9:56AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 50.59% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CWH240419P00015000 | 2024-03-06 12:29PM EDT | 15.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 133.59% |
CWH240419P00018000 | 2024-03-12 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 140.63% |
CWH240419P00019000 | 2024-03-12 2:34PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 20 | 73.44% |
CWH240419P00020000 | 2024-03-25 10:39AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 64.84% |
CWH240419P00021000 | 2024-03-18 3:28PM EDT | 21.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 2 | 15 | 104.69% |
CWH240419P00022000 | 2024-03-22 2:01PM EDT | 22.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 99 | 78.13% |
CWH240419P00023000 | 2024-03-27 9:38AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 139 | 76.07% |
CWH240419P00024000 | 2024-03-28 3:16PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 43 | 224 | 48.05% |
CWH240419P00025000 | 2024-03-28 1:19PM EDT | 25.00 | 0.20 | 0.10 | 0.20 | -0.13 | -39.39% | 8 | 564 | 41.50% |
CWH240419P00026000 | 2024-03-28 1:19PM EDT | 26.00 | 0.33 | 0.30 | 0.35 | -0.32 | -49.23% | 76 | 178 | 38.67% |
CWH240419P00027000 | 2024-03-28 2:24PM EDT | 27.00 | 0.65 | 0.55 | 0.65 | -0.40 | -38.10% | 39 | 39 | 37.99% |
CWH240419P00028000 | 2024-03-28 12:04PM EDT | 28.00 | 0.90 | 0.95 | 1.10 | -0.75 | -45.45% | 45 | 1,558 | 37.40% |
CWH240419P00029000 | 2024-03-21 2:58PM EDT | 29.00 | 3.58 | 1.60 | 1.70 | 0.00 | - | 4 | 3 | 36.82% |
CWH240419P00030000 | 2024-03-28 11:42AM EDT | 30.00 | 2.11 | 2.20 | 2.50 | -2.09 | -49.76% | 2 | 4 | 39.16% |
CWH240419P00032000 | 2024-03-11 9:34AM EDT | 32.00 | 4.33 | 3.60 | 4.30 | 0.00 | - | 80 | 0 | 43.95% |
CWH240419P00033000 | 2024-03-04 12:50PM EDT | 33.00 | 6.15 | 4.90 | 7.10 | 0.00 | - | 80 | 0 | 90.04% |