Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDE240517C00004000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.00 | 0.95 | 1.05 | +0.05 | +5.26% | 227 | 1,233 | 78.91% |
CDE240621C00004000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 1.15 | 1.05 | 1.20 | +0.07 | +6.48% | 38 | 3,034 | 75.39% |
CDE240920C00004000 | 2024-04-26 2:26PM EDT | 2024-09-20 | 1.39 | 1.35 | 1.65 | +0.04 | +2.96% | 511 | 793 | 85.74% |
CDE241220C00004000 | 2024-04-26 3:43PM EDT | 2024-12-20 | 1.61 | 1.55 | 2.50 | +0.26 | +19.26% | 5 | 1,601 | 108.30% |
CDE250117C00004000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 1.50 | 1.55 | 2.50 | -0.15 | -9.09% | 4 | 6,976 | 102.44% |
CDE251219C00004000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 2.14 | 1.50 | 2.95 | +0.19 | +9.74% | 3 | 433 | 78.22% |
CDE260116C00004000 | 2024-04-25 2:43PM EDT | 2026-01-16 | 2.10 | 2.10 | 2.30 | 0.00 | - | 15 | 900 | 75.20% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CDE240517P00004000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 540 | 85.16% |
CDE240621P00004000 | 2024-04-26 2:32PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 7 | 1,962 | 68.75% |
CDE240920P00004000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 20 | 284 | 64.45% |
CDE241220P00004000 | 2024-04-26 10:39AM EDT | 2024-12-20 | 0.55 | 0.55 | 0.60 | -0.07 | -11.29% | 20 | 92 | 68.56% |
CDE250117P00004000 | 2024-04-23 1:24PM EDT | 2025-01-17 | 0.65 | 0.50 | 0.60 | 0.00 | - | 25 | 170 | 63.09% |
CDE251219P00004000 | 2024-01-16 2:07PM EDT | 2025-12-19 | 1.67 | 1.60 | 1.75 | 0.00 | - | 2 | 78 | 98.73% |
CDE260116P00004000 | 2024-04-16 2:00PM EDT | 2026-01-16 | 1.12 | 0.80 | 1.00 | 0.00 | - | 5 | 25 | 57.72% |