Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240328C00135000 | 2024-03-20 3:31PM EDT | 2024-03-28 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 121 | 113.09% |
CAR240405C00135000 | 2024-03-27 10:54AM EDT | 2024-04-05 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 27 | 42.43% |
CAR240412C00135000 | 2024-03-27 3:54PM EDT | 2024-04-12 | 1.20 | 0.30 | 1.30 | 0.00 | - | 62 | 60 | 46.46% |
CAR240419C00135000 | 2024-03-27 11:01AM EDT | 2024-04-19 | 1.78 | 1.80 | 2.05 | 0.00 | - | 7 | 86 | 46.75% |
CAR240426C00135000 | 2024-03-25 9:30AM EDT | 2024-04-26 | 2.05 | 2.20 | 3.10 | 0.00 | - | 1 | 21 | 49.81% |
CAR240517C00135000 | 2024-03-28 9:32AM EDT | 2024-05-17 | 7.62 | 7.00 | 7.50 | +0.32 | +4.38% | 2 | 317 | 62.34% |
CAR240816C00135000 | 2024-03-27 1:24PM EDT | 2024-08-16 | 13.40 | 13.40 | 14.60 | 0.00 | - | 1 | 571 | 59.50% |
CAR241115C00135000 | 2024-03-27 10:07AM EDT | 2024-11-15 | 17.72 | 18.80 | 20.30 | 0.00 | - | 1 | 2 | 60.51% |
CAR250117C00135000 | 2024-03-18 9:42AM EDT | 2025-01-17 | 14.30 | 21.80 | 22.80 | 0.00 | - | 1 | 64 | 59.89% |
CAR251219C00135000 | 2024-03-07 12:41PM EDT | 2025-12-19 | 29.00 | 34.70 | 37.50 | 0.00 | - | - | 2 | 62.72% |
CAR261218C00135000 | 2024-02-21 2:01PM EDT | 2026-12-18 | 31.60 | 36.00 | 41.00 | 0.00 | - | 4 | 10 | 53.06% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240328P00135000 | 2024-03-13 10:33AM EDT | 2024-03-28 | 20.57 | 10.00 | 13.80 | 0.00 | - | 1 | 0 | 155.08% |
CAR240419P00135000 | 2024-03-13 1:31PM EDT | 2024-04-19 | 23.10 | 13.00 | 14.20 | 0.00 | - | 1 | 2 | 51.01% |
CAR240517P00135000 | 2024-03-13 1:39PM EDT | 2024-05-17 | 25.35 | 17.60 | 18.70 | 0.00 | - | 20 | 436 | 61.12% |
CAR240816P00135000 | 2024-03-19 9:40AM EDT | 2024-08-16 | 30.55 | 23.10 | 24.30 | 0.00 | - | 1 | 42 | 54.90% |
CAR241115P00135000 | 2024-03-25 12:20PM EDT | 2024-11-15 | 29.70 | 27.00 | 28.20 | 0.00 | - | - | 1 | 52.75% |
CAR250117P00135000 | 2024-03-27 1:25PM EDT | 2025-01-17 | 30.35 | 29.00 | 29.90 | 0.00 | - | 1 | 210 | 50.96% |
CAR260116P00135000 | 2023-12-07 10:30AM EDT | 2026-01-16 | 20.00 | 23.60 | 25.80 | 0.00 | - | - | 2 | 28.65% |
CAR261218P00135000 | 2024-02-13 11:53AM EDT | 2026-12-18 | 34.85 | 47.00 | 52.00 | 0.00 | - | - | 5 | 52.95% |