Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240322C00006000 | 2024-03-07 12:53PM EDT | 6.00 | 17.20 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 1,796.88% |
CC240322C00017000 | 2024-03-01 1:14PM EDT | 17.00 | 3.65 | 8.70 | 12.70 | 0.00 | - | 13 | 2 | 639.84% |
CC240322C00019000 | 2024-03-07 10:35AM EDT | 19.00 | 6.60 | 7.10 | 9.90 | 0.00 | - | 2 | 1 | 425.39% |
CC240322C00020000 | 2024-03-07 12:02PM EDT | 20.00 | 5.20 | 7.50 | 9.10 | 0.00 | - | 1 | 6 | 289.45% |
CC240322C00021000 | 2024-03-06 4:32PM EDT | 21.00 | 1.70 | 6.40 | 7.00 | 0.00 | - | 3 | 15 | 197.27% |
CC240322C00022000 | 2024-03-07 11:05AM EDT | 22.00 | 4.25 | 5.50 | 6.50 | 0.00 | - | 25 | 6 | 171.48% |
CC240322C00022500 | 2024-03-08 1:46PM EDT | 22.50 | 3.28 | 4.70 | 6.10 | 0.00 | - | 1 | 9 | 133.59% |
CC240322C00023000 | 2024-03-18 2:07PM EDT | 23.00 | 4.58 | 4.50 | 5.50 | +0.34 | +8.02% | 6 | 21 | 146.09% |
CC240322C00024000 | 2024-03-18 2:07PM EDT | 24.00 | 3.93 | 3.60 | 4.50 | +1.53 | +63.75% | 6 | 32 | 129.88% |
CC240322C00025000 | 2024-03-14 10:55AM EDT | 25.00 | 1.62 | 1.20 | 3.20 | 0.00 | - | 1 | 7 | 124.22% |
CC240322C00026000 | 2024-03-18 11:41AM EDT | 26.00 | 1.93 | 1.65 | 1.95 | +0.53 | +37.86% | 39 | 164 | 64.06% |
CC240322C00027000 | 2024-03-18 3:10PM EDT | 27.00 | 0.95 | 0.95 | 1.10 | +0.35 | +58.33% | 687 | 1,649 | 54.10% |
CC240322C00028000 | 2024-03-18 2:32PM EDT | 28.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 135 | 78 | 50.98% |
CC240322C00029000 | 2024-03-18 3:39PM EDT | 29.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 13 | 93 | 52.73% |
CC240322C00030000 | 2024-03-18 1:55PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 24 | 34 | 50.00% |
CC240322C00031000 | 2024-03-18 1:33PM EDT | 31.00 | 0.04 | 0.00 | 0.10 | -0.61 | -93.85% | 10 | 1 | 66.02% |
CC240322C00032000 | 2024-02-16 4:58PM EDT | 32.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.09% |
CC240322C00033000 | 2024-03-08 11:15AM EDT | 33.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 19 | 193.36% |
CC240322C00034000 | 2024-03-08 11:14AM EDT | 34.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 16 | 212.11% |
CC240322C00035000 | 2024-03-08 11:14AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 44 | 229.88% |
CC240322C00036000 | 2024-02-22 2:21PM EDT | 36.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 16 | 26 | 246.48% |
CC240322C00037000 | 2024-02-28 4:33PM EDT | 37.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 186.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CC240322P00017000 | 2024-03-04 11:22AM EDT | 17.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 362.50% |
CC240322P00018000 | 2024-03-15 1:40PM EDT | 18.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 328.91% |
CC240322P00019000 | 2024-03-06 2:22PM EDT | 19.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 296.09% |
CC240322P00020000 | 2024-03-08 11:01AM EDT | 20.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 265.23% |
CC240322P00021000 | 2024-03-12 3:31PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
CC240322P00022000 | 2024-03-01 4:38PM EDT | 22.00 | 2.45 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 307.03% |
CC240322P00022500 | 2024-03-11 10:17AM EDT | 22.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 236.72% |
CC240322P00023000 | 2024-03-12 2:47PM EDT | 23.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 93.75% |
CC240322P00024000 | 2024-03-18 12:22PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 20 | 75.00% |
CC240322P00025000 | 2024-03-15 11:20AM EDT | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 54 | 66.41% |
CC240322P00026000 | 2024-03-18 3:39PM EDT | 26.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 2 | 28 | 51.56% |
CC240322P00027000 | 2024-03-18 3:04PM EDT | 27.00 | 0.23 | 0.15 | 0.25 | -0.27 | -54.00% | 13 | 38 | 49.02% |
CC240322P00028000 | 2024-03-18 3:41PM EDT | 28.00 | 0.65 | 0.60 | 0.65 | -0.37 | -36.27% | 35 | 20 | 46.68% |
CC240322P00029000 | 2024-03-18 12:18PM EDT | 29.00 | 1.35 | 0.70 | 1.45 | -7.30 | -84.39% | 11 | 1 | 58.20% |
CC240322P00030000 | 2024-03-12 9:32AM EDT | 30.00 | 4.28 | 2.20 | 2.65 | 0.00 | - | 1 | 1 | 78.32% |
CC240322P00031000 | 2024-03-15 2:52PM EDT | 31.00 | 3.80 | 1.60 | 5.30 | 0.00 | - | - | 1 | 101.95% |