Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240419C00160000 | 2024-03-15 11:46AM EDT | 2024-04-19 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 250.00% |
CAR240426C00160000 | 2024-04-08 10:06AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 11 | 127.93% |
CAR240503C00160000 | 2024-04-10 10:36AM EDT | 2024-05-03 | 0.43 | 0.00 | 1.85 | 0.00 | - | 1 | 16 | 125.39% |
CAR240510C00160000 | 2024-04-08 10:56AM EDT | 2024-05-10 | 1.20 | 0.10 | 0.55 | 0.00 | - | - | 500 | 86.23% |
CAR240517C00160000 | 2024-04-12 3:07PM EDT | 2024-05-17 | 0.76 | 0.20 | 0.70 | 0.00 | - | 5 | 101 | 80.37% |
CAR240816C00160000 | 2024-04-17 10:33AM EDT | 2024-08-16 | 3.04 | 2.70 | 3.00 | -1.56 | -33.91% | 1 | 98 | 62.54% |
CAR241115C00160000 | 2024-04-17 11:24AM EDT | 2024-11-15 | 6.10 | 5.90 | 6.50 | -3.90 | -39.00% | 1 | 4 | 61.73% |
CAR250117C00160000 | 2024-04-12 12:15PM EDT | 2025-01-17 | 11.79 | 7.70 | 8.10 | 0.00 | - | 2 | 64 | 59.78% |
CAR251219C00160000 | 2024-03-13 12:40PM EDT | 2025-12-19 | 23.11 | 23.60 | 25.00 | 0.00 | - | 4 | 7 | 71.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CAR240419P00160000 | 2024-02-16 10:44AM EDT | 2024-04-19 | 43.00 | 50.40 | 54.30 | 0.00 | - | 2 | 0 | 0.00% |
CAR240517P00160000 | 2024-04-17 12:07PM EDT | 2024-05-17 | 54.70 | 53.20 | 56.50 | +3.55 | +6.94% | 2 | 94 | 70.31% |
CAR240816P00160000 | 2024-04-17 12:07PM EDT | 2024-08-16 | 55.20 | 54.70 | 57.30 | +12.95 | +30.65% | 2 | 18 | 51.12% |
CAR241115P00160000 | 2024-03-14 12:45PM EDT | 2024-11-15 | 54.60 | 49.80 | 52.10 | 0.00 | - | 1 | 1 | 0.00% |
CAR250117P00160000 | 2024-03-20 3:30PM EDT | 2025-01-17 | 50.49 | 57.30 | 59.90 | 0.00 | - | 10 | 51 | 50.98% |
CAR251219P00160000 | 2024-01-16 1:13AM EDT | 2025-12-19 | 34.90 | - | - | 0.00 | - | - | - | 0.00% |
CAR260116P00160000 | 2023-10-26 10:48AM EDT | 2026-01-16 | 39.71 | 28.30 | 30.90 | 0.00 | - | - | 0 | 0.00% |