Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNP240517C00015000 | 2023-12-14 1:00PM EDT | 15.00 | 15.30 | 12.20 | 14.30 | 0.00 | - | 1 | 4 | 0.00% |
CNP240517C00021000 | 2024-04-16 11:26AM EDT | 21.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CNP240517C00024000 | 2023-12-15 3:05PM EDT | 24.00 | 5.50 | 4.80 | 6.00 | 0.00 | - | 1 | 2 | 72.66% |
CNP240517C00025000 | 2023-12-15 12:39PM EDT | 25.00 | 4.70 | 4.00 | 4.20 | 0.00 | - | 2 | 2 | 0.00% |
CNP240517C00026000 | 2024-03-28 10:08AM EDT | 26.00 | 2.65 | 1.85 | 5.10 | 0.00 | - | 1 | 6 | 57.62% |
CNP240517C00027000 | 2024-04-26 1:16PM EDT | 27.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CNP240517C00028000 | 2024-05-01 12:02PM EDT | 28.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CNP240517C00029000 | 2024-05-06 10:49AM EDT | 29.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
CNP240517C00030000 | 2024-05-06 12:23PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
CNP240517C00031000 | 2024-05-03 10:28AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
CNP240517C00032000 | 2024-05-03 2:49PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
CNP240517C00033000 | 2024-01-23 1:39PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 41.99% |
CNP240517C00034000 | 2023-11-29 1:37PM EDT | 34.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 7 | 2 | 58.20% |
CNP240517C00035000 | 2023-12-14 10:30AM EDT | 35.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 20 | 22 | 66.41% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CNP240517P00020000 | 2024-03-27 10:16AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 103.13% |
CNP240517P00024000 | 2024-03-05 10:42AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 96.29% |
CNP240517P00025000 | 2024-04-18 1:45PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CNP240517P00026000 | 2024-05-03 2:49PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
CNP240517P00027000 | 2024-05-01 1:03PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
CNP240517P00028000 | 2024-05-06 1:56PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
CNP240517P00029000 | 2024-05-06 1:15PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
CNP240517P00030000 | 2024-05-01 9:31AM EDT | 30.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CNP240517P00031000 | 2024-05-03 10:40AM EDT | 31.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CNP240517P00033000 | 2024-04-30 3:07PM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CNP240517P00040000 | 2024-04-24 1:07PM EDT | 40.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |