Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHGG240517C00006000 | 2024-04-23 10:53AM EDT | 6.00 | 1.10 | 1.05 | 1.15 | -0.05 | -4.35% | 40 | 31 | 96.09% |
CHGG240517C00007000 | 2024-04-23 9:39AM EDT | 7.00 | 0.63 | 0.50 | 0.60 | -0.02 | -3.08% | 14 | 300 | 91.41% |
CHGG240517C00008000 | 2024-04-23 9:35AM EDT | 8.00 | 0.30 | 0.20 | 0.30 | +0.01 | +3.45% | 12 | 526 | 91.02% |
CHGG240517C00009000 | 2024-04-23 9:34AM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 714 | 89.84% |
CHGG240517C00010000 | 2024-04-23 10:44AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 117 | 82.81% |
CHGG240517C00011000 | 2024-04-22 1:44PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 111.72% |
CHGG240517C00012000 | 2024-03-21 12:48PM EDT | 12.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 111.72% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CHGG240517P00005000 | 2024-04-22 2:49PM EDT | 5.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 16 | 18 | 102.34% |
CHGG240517P00006000 | 2024-04-23 10:47AM EDT | 6.00 | 0.29 | 0.25 | 0.30 | +0.03 | +11.54% | 30 | 287 | 87.50% |
CHGG240517P00007000 | 2024-04-23 10:49AM EDT | 7.00 | 0.75 | 0.70 | 0.80 | +0.08 | +11.94% | 8 | 1,273 | 87.89% |
CHGG240517P00008000 | 2024-04-22 11:23AM EDT | 8.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 21 | 239 | 86.72% |
CHGG240517P00009000 | 2024-04-19 12:42PM EDT | 9.00 | 1.98 | 2.25 | 2.40 | 0.00 | - | 2 | 23 | 89.84% |
CHGG240517P00010000 | 2024-04-02 11:11AM EDT | 10.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | - | 1 | 103.91% |
CHGG240517P00011000 | 2024-04-22 1:18PM EDT | 11.00 | 4.00 | 4.20 | 4.30 | 0.00 | - | 5 | 4 | 98.44% |
CHGG240517P00012000 | 2024-04-01 12:48PM EDT | 12.00 | 4.60 | 5.10 | 5.30 | 0.00 | - | 1 | 0 | 136.72% |