Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCL240419C00015000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,118 | 14,591 | 46.09% |
CCL240426C00015000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 4,400 | 2,324 | 42.38% |
CCL240503C00015000 | 2024-04-17 3:53PM EDT | 2024-05-03 | 0.22 | 0.21 | 0.23 | +0.02 | +10.00% | 301 | 2,180 | 45.12% |
CCL240510C00015000 | 2024-04-17 3:12PM EDT | 2024-05-10 | 0.30 | 0.29 | 0.32 | +0.02 | +7.14% | 97 | 366 | 45.02% |
CCL240517C00015000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.42 | +0.08 | +24.24% | 2,178 | 19,991 | 46.29% |
CCL240524C00015000 | 2024-04-17 3:10PM EDT | 2024-05-24 | 0.46 | 0.09 | 0.48 | +0.07 | +17.95% | 24 | 506 | 45.31% |
CCL240531C00015000 | 2024-04-17 9:51AM EDT | 2024-05-31 | 0.55 | 0.30 | 0.54 | +0.08 | +17.02% | 2 | 86 | 44.82% |
CCL240621C00015000 | 2024-04-17 3:51PM EDT | 2024-06-21 | 0.71 | 0.70 | 0.72 | +0.10 | +16.39% | 258 | 25,644 | 44.82% |
CCL240719C00015000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 1.02 | 0.98 | 1.01 | +0.12 | +13.33% | 94 | 4,505 | 47.85% |
CCL241018C00015000 | 2024-04-17 2:51PM EDT | 2024-10-18 | 1.67 | 1.50 | 1.75 | +0.10 | +6.37% | 91 | 7,614 | 52.59% |
CCL250117C00015000 | 2024-04-17 3:05PM EDT | 2025-01-17 | 2.14 | 2.10 | 2.31 | +0.09 | +4.39% | 887 | 12,133 | 52.34% |
CCL250620C00015000 | 2024-04-17 12:45PM EDT | 2025-06-20 | 2.85 | 2.56 | 3.25 | +0.14 | +5.17% | 53 | 2,249 | 53.52% |
CCL251219C00015000 | 2024-04-17 3:40PM EDT | 2025-12-19 | 3.46 | 3.45 | 3.60 | +0.11 | +3.28% | 2 | 3,553 | 53.56% |
CCL260116C00015000 | 2024-04-17 1:18PM EDT | 2026-01-16 | 3.65 | 3.45 | 3.65 | +0.15 | +4.29% | 2,352 | 4,677 | 52.73% |
CCL261218C00015000 | 2024-04-17 3:01PM EDT | 2026-12-18 | 4.50 | 4.40 | 4.70 | +0.15 | +3.45% | 82 | 1,080 | 54.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CCL240419P00015000 | 2024-04-17 3:31PM EDT | 2024-04-19 | 0.87 | 0.84 | 0.98 | -0.24 | -21.62% | 722 | 23,589 | 50.78% |
CCL240426P00015000 | 2024-04-17 3:31PM EDT | 2024-04-26 | 0.95 | 0.82 | 1.00 | -0.17 | -15.18% | 57 | 947 | 43.75% |
CCL240503P00015000 | 2024-04-17 3:02PM EDT | 2024-05-03 | 1.07 | 1.00 | 1.09 | -0.11 | -9.32% | 15 | 1,463 | 43.16% |
CCL240510P00015000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 1.11 | 1.06 | 1.17 | -0.12 | -9.76% | 22 | 396 | 42.77% |
CCL240517P00015000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 1.21 | 1.21 | 1.24 | -0.14 | -10.37% | 976 | 18,372 | 42.38% |
CCL240524P00015000 | 2024-04-16 9:36AM EDT | 2024-05-24 | 1.46 | 1.09 | 1.49 | 0.00 | - | 5 | 311 | 52.83% |
CCL240531P00015000 | 2024-04-17 3:06PM EDT | 2024-05-31 | 1.30 | 1.25 | 1.33 | -0.13 | -9.09% | 16 | 20 | 40.04% |
CCL240621P00015000 | 2024-04-17 3:09PM EDT | 2024-06-21 | 1.45 | 1.44 | 1.48 | -0.14 | -8.81% | 400 | 29,189 | 39.65% |
CCL240719P00015000 | 2024-04-17 2:10PM EDT | 2024-07-19 | 1.65 | 1.66 | 1.70 | -0.15 | -8.33% | 182 | 18,456 | 41.11% |
CCL241018P00015000 | 2024-04-17 1:54PM EDT | 2024-10-18 | 2.12 | 2.10 | 2.29 | -0.09 | -4.07% | 3 | 12,533 | 44.14% |
CCL250117P00015000 | 2024-04-17 3:38PM EDT | 2025-01-17 | 2.47 | 2.44 | 2.49 | -0.14 | -5.36% | 515 | 35,414 | 40.21% |
CCL250620P00015000 | 2024-04-17 11:37AM EDT | 2025-06-20 | 2.94 | 2.87 | 3.05 | -0.06 | -2.00% | 10 | 5,806 | 41.41% |
CCL251219P00015000 | 2024-04-15 1:14PM EDT | 2025-12-19 | 3.25 | 3.25 | 3.35 | 0.00 | - | 1 | 6,827 | 38.84% |
CCL260116P00015000 | 2024-04-12 10:15AM EDT | 2026-01-16 | 3.30 | 2.86 | 3.45 | 0.00 | - | 11 | 10,501 | 39.33% |
CCL261218P00015000 | 2024-04-16 9:40AM EDT | 2026-12-18 | 4.10 | 3.80 | 4.10 | 0.00 | - | 1 | 4,304 | 39.04% |