Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240419C00170000 | 2024-03-07 10:53AM EDT | 170.00 | 48.67 | 39.60 | 43.00 | 0.00 | - | 2 | 2 | 217.19% |
CME240419C00195000 | 2024-03-05 11:36AM EDT | 195.00 | 26.74 | 17.20 | 20.00 | 0.00 | - | 1 | 1 | 144.92% |
CME240419C00200000 | 2024-04-15 9:37AM EDT | 200.00 | 8.24 | 6.70 | 10.70 | -3.76 | -31.33% | 1 | 14 | 74.41% |
CME240419C00202500 | 2024-04-16 11:45AM EDT | 202.50 | 5.00 | 4.60 | 6.90 | 0.00 | - | 2 | 1 | 41.38% |
CME240419C00205000 | 2024-04-17 12:25PM EDT | 205.00 | 2.65 | 2.75 | 5.40 | -0.35 | -11.67% | 2 | 480 | 45.78% |
CME240419C00207500 | 2024-04-17 3:21PM EDT | 207.50 | 1.95 | 1.80 | 2.10 | +0.42 | +27.45% | 13 | 216 | 21.24% |
CME240419C00210000 | 2024-04-17 2:45PM EDT | 210.00 | 0.74 | 0.65 | 0.85 | +0.11 | +17.46% | 42 | 137 | 19.97% |
CME240419C00212500 | 2024-04-17 2:21PM EDT | 212.50 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 2 | 120 | 19.34% |
CME240419C00215000 | 2024-04-17 12:05PM EDT | 215.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 77 | 884 | 23.68% |
CME240419C00217500 | 2024-04-17 12:20PM EDT | 217.50 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 33 | 385 | 27.83% |
CME240419C00220000 | 2024-04-17 11:24AM EDT | 220.00 | 0.14 | 0.00 | 0.15 | -0.03 | -17.65% | 61 | 818 | 36.43% |
CME240419C00222500 | 2024-04-15 3:26PM EDT | 222.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 113 | 51.71% |
CME240419C00225000 | 2024-04-15 1:12PM EDT | 225.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 63 | 58.20% |
CME240419C00227500 | 2024-04-12 1:25PM EDT | 227.50 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 44.92% |
CME240419C00230000 | 2024-04-16 9:30AM EDT | 230.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 10 | 905 | 55.08% |
CME240419C00232500 | 2024-04-01 11:25AM EDT | 232.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 54.30% |
CME240419C00235000 | 2024-04-09 3:35PM EDT | 235.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 82.23% |
CME240419C00240000 | 2024-04-16 1:57PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 117 | 93.36% |
CME240419C00250000 | 2024-04-04 9:59AM EDT | 250.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 15 | 17 | 97.85% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240419P00160000 | 2024-03-27 2:05PM EDT | 160.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.52% |
CME240419P00170000 | 2024-04-01 2:06PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 129.88% |
CME240419P00175000 | 2024-03-19 1:51PM EDT | 175.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.36% |
CME240419P00180000 | 2024-03-27 2:10PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 99.12% |
CME240419P00190000 | 2024-04-15 11:34AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 48 | 68.65% |
CME240419P00195000 | 2024-04-12 1:22PM EDT | 195.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 29 | 53.32% |
CME240419P00197500 | 2024-04-16 12:43PM EDT | 197.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 34 | 41.02% |
CME240419P00200000 | 2024-04-17 2:33PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 9 | 318 | 29.69% |
CME240419P00202500 | 2024-04-17 3:54PM EDT | 202.50 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 21 | 166 | 24.22% |
CME240419P00205000 | 2024-04-17 3:19PM EDT | 205.00 | 0.38 | 0.25 | 0.40 | -0.42 | -52.50% | 30 | 235 | 20.66% |
CME240419P00207500 | 2024-04-17 3:40PM EDT | 207.50 | 0.93 | 0.80 | 1.05 | -1.53 | -62.20% | 9 | 210 | 19.46% |
CME240419P00210000 | 2024-04-17 2:39PM EDT | 210.00 | 2.19 | 2.05 | 2.40 | -1.59 | -42.06% | 36 | 745 | 19.53% |
CME240419P00212500 | 2024-04-17 2:46PM EDT | 212.50 | 3.88 | 4.00 | 5.70 | -2.12 | -35.33% | 27 | 301 | 42.87% |
CME240419P00215000 | 2024-04-17 9:44AM EDT | 215.00 | 8.30 | 5.00 | 7.40 | +1.20 | +16.90% | 23 | 62 | 39.75% |
CME240419P00217500 | 2024-04-16 10:47AM EDT | 217.50 | 10.87 | 7.00 | 11.00 | 0.00 | - | 1 | 7 | 68.31% |
CME240419P00220000 | 2024-04-16 9:34AM EDT | 220.00 | 11.63 | 9.60 | 13.90 | 0.00 | - | 1 | 173 | 84.52% |
CME240419P00222500 | 2024-03-21 9:57AM EDT | 222.50 | 7.70 | 12.00 | 16.00 | 0.00 | - | 1 | 0 | 86.67% |
CME240419P00225000 | 2024-03-21 9:57AM EDT | 225.00 | 9.70 | 14.00 | 18.70 | 0.00 | - | - | 0 | 98.90% |
CME240419P00230000 | 2024-03-01 12:25PM EDT | 230.00 | 12.70 | 12.80 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |