Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR250117C00060000 | 2024-03-07 12:35PM EDT | 60.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CAR250117C00065000 | 2024-03-14 11:57AM EDT | 65.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR250117C00070000 | 2024-03-18 1:22PM EDT | 70.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR250117C00075000 | 2023-11-24 12:23PM EDT | 75.00 | 109.31 | 111.00 | 115.80 | 0.00 | - | 1 | 2 | 0.00% |
CAR250117C00080000 | 2024-03-15 12:38PM EDT | 80.00 | 39.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR250117C00085000 | 2024-03-04 12:45PM EDT | 85.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CAR250117C00090000 | 2024-02-13 4:59PM EDT | 90.00 | 51.45 | 33.50 | 34.80 | 0.00 | - | 1 | 22 | 59.05% |
CAR250117C00095000 | 2024-02-23 2:33PM EDT | 95.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CAR250117C00100000 | 2024-03-14 1:45PM EDT | 100.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CAR250117C00105000 | 2024-03-08 11:35AM EDT | 105.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CAR250117C00110000 | 2024-03-08 12:07PM EDT | 110.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR250117C00115000 | 2024-03-11 12:23PM EDT | 115.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
CAR250117C00120000 | 2024-03-13 3:28PM EDT | 120.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
CAR250117C00125000 | 2024-03-18 1:03PM EDT | 125.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
CAR250117C00130000 | 2024-03-08 11:40AM EDT | 130.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
CAR250117C00135000 | 2024-03-18 9:42AM EDT | 135.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
CAR250117C00140000 | 2024-03-18 12:05PM EDT | 140.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 6.25% |
CAR250117C00145000 | 2024-03-07 12:45PM EDT | 145.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CAR250117C00150000 | 2024-03-18 2:26PM EDT | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
CAR250117C00155000 | 2024-02-29 3:11PM EDT | 155.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CAR250117C00160000 | 2024-03-15 1:57PM EDT | 160.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CAR250117C00165000 | 2024-03-07 3:25PM EDT | 165.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CAR250117C00170000 | 2024-03-11 3:34PM EDT | 170.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CAR250117C00175000 | 2024-03-01 11:59AM EDT | 175.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
CAR250117C00180000 | 2024-03-18 10:35AM EDT | 180.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CAR250117C00185000 | 2024-03-06 3:40PM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CAR250117C00190000 | 2024-03-15 2:46PM EDT | 190.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CAR250117C00195000 | 2024-03-18 11:03AM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
CAR250117C00200000 | 2024-03-18 9:46AM EDT | 200.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 62 | 12.50% |
CAR250117C00210000 | 2024-03-14 1:26PM EDT | 210.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CAR250117C00220000 | 2024-03-07 1:50PM EDT | 220.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
CAR250117C00230000 | 2024-02-16 1:42PM EDT | 230.00 | 2.92 | 2.50 | 2.80 | 0.00 | - | 1 | 18 | 54.77% |
CAR250117C00240000 | 2024-02-14 1:44PM EDT | 240.00 | 3.00 | 2.10 | 2.70 | 0.00 | - | 5 | 111 | 55.68% |
CAR250117C00250000 | 2024-03-18 2:54PM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
CAR250117C00260000 | 2024-03-18 9:38AM EDT | 260.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
CAR250117C00270000 | 2024-01-05 12:32PM EDT | 270.00 | 9.40 | 5.30 | 6.00 | 0.00 | - | 1 | 13 | 75.97% |
CAR250117C00280000 | 2023-11-28 11:40AM EDT | 280.00 | 7.80 | 10.10 | 11.30 | 0.00 | - | 1 | 26 | 94.60% |
CAR250117C00290000 | 2024-03-08 3:02PM EDT | 290.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CAR250117C00300000 | 2024-03-15 3:30PM EDT | 300.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CAR250117C00310000 | 2024-02-13 3:14PM EDT | 310.00 | 1.25 | 0.30 | 1.05 | 0.00 | - | 1 | 139 | 54.39% |
CAR250117C00320000 | 2024-01-16 12:39PM EDT | 320.00 | 3.31 | 0.30 | 1.85 | 0.00 | - | 1 | 0 | 60.01% |
CAR250117C00330000 | 2024-02-13 3:13PM EDT | 330.00 | 1.00 | 0.20 | 2.25 | 0.00 | - | 1 | 16 | 62.71% |
CAR250117C00340000 | 2024-03-18 9:59AM EDT | 340.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
CAR250117C00350000 | 2024-03-18 9:59AM EDT | 350.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 25.00% |
CAR250117C00360000 | 2024-02-02 4:25PM EDT | 360.00 | 1.45 | 0.15 | 0.70 | 0.00 | - | 3 | 127 | 56.69% |
CAR250117C00370000 | 2023-12-12 12:47PM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR250117P00055000 | 2024-03-18 1:18PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
CAR250117P00060000 | 2024-03-18 1:51PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 12.50% |
CAR250117P00065000 | 2024-03-13 12:46PM EDT | 65.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CAR250117P00070000 | 2024-03-14 1:10PM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
CAR250117P00075000 | 2024-03-18 1:39PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CAR250117P00080000 | 2024-03-15 12:54PM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
CAR250117P00085000 | 2024-03-14 3:40PM EDT | 85.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
CAR250117P00090000 | 2024-03-18 1:26PM EDT | 90.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 84 | 395 | 6.25% |
CAR250117P00095000 | 2024-03-18 10:27AM EDT | 95.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 10 | 184 | 3.13% |
CAR250117P00100000 | 2024-03-18 1:15PM EDT | 100.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 746 | 3.13% |
CAR250117P00105000 | 2024-03-15 3:12PM EDT | 105.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
CAR250117P00110000 | 2024-03-14 3:40PM EDT | 110.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
CAR250117P00115000 | 2024-02-28 1:38PM EDT | 115.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
CAR250117P00120000 | 2024-03-01 12:40PM EDT | 120.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
CAR250117P00125000 | 2024-02-22 1:05PM EDT | 125.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CAR250117P00130000 | 2024-03-12 12:51PM EDT | 130.00 | 32.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CAR250117P00135000 | 2024-03-13 9:30AM EDT | 135.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
CAR250117P00140000 | 2024-02-27 4:10PM EDT | 140.00 | 42.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR250117P00145000 | 2024-02-12 1:02PM EDT | 145.00 | 17.19 | 39.70 | 43.10 | 0.00 | - | 20 | 44 | 49.56% |
CAR250117P00150000 | 2024-02-20 11:06AM EDT | 150.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CAR250117P00155000 | 2024-02-14 11:27AM EDT | 155.00 | 39.30 | 52.20 | 54.30 | 0.00 | - | 2 | 32 | 55.15% |
CAR250117P00160000 | 2024-02-14 4:01PM EDT | 160.00 | 45.90 | 56.20 | 58.20 | 0.00 | - | 7 | 41 | 54.69% |
CAR250117P00165000 | 2024-03-14 9:35AM EDT | 165.00 | 57.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CAR250117P00170000 | 2024-02-16 3:46PM EDT | 170.00 | 60.69 | 64.70 | 66.40 | 0.00 | - | 10 | 23 | 54.34% |
CAR250117P00175000 | 2024-03-12 10:50AM EDT | 175.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CAR250117P00180000 | 2024-01-04 1:32PM EDT | 180.00 | 36.10 | 35.50 | 36.50 | 0.00 | - | 62 | 51 | 0.00% |
CAR250117P00185000 | 2024-01-11 2:32PM EDT | 185.00 | 39.20 | 35.10 | 37.80 | 0.00 | - | 12 | 11 | 0.00% |
CAR250117P00190000 | 2024-02-16 3:46PM EDT | 190.00 | 78.19 | 82.90 | 84.40 | 0.00 | - | 10 | 10 | 55.70% |
CAR250117P00195000 | 2024-01-05 3:36PM EDT | 195.00 | 45.50 | 44.90 | 48.40 | 0.00 | - | 1 | 25 | 0.00% |
CAR250117P00200000 | 2024-02-13 3:43PM EDT | 200.00 | 73.50 | 90.80 | 94.80 | 0.00 | - | 4 | 6 | 55.86% |
CAR250117P00210000 | 2023-11-20 2:20PM EDT | 210.00 | 42.21 | 40.30 | 44.30 | 0.00 | - | 2 | 0 | 0.00% |
CAR250117P00220000 | 2024-01-16 1:13AM EDT | 220.00 | 79.50 | - | - | 0.00 | - | - | - | 0.00% |
CAR250117P00230000 | 2023-03-21 3:35PM EDT | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 0.00% |
CAR250117P00240000 | 2023-08-18 3:25PM EDT | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 0.00% |
CAR250117P00250000 | 2023-08-18 9:30AM EDT | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 0.00% |
CAR250117P00260000 | 2023-08-18 3:31PM EDT | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 0.00% |
CAR250117P00340000 | 2024-01-16 1:13AM EDT | 340.00 | 161.00 | - | - | 0.00 | - | - | - | 0.00% |
CAR250117P00350000 | 2022-11-01 9:44AM EDT | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |