Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CIFR240802C00004000 | 2024-06-27 12:59PM EDT | 4.00 | 0.67 | 0.55 | 1.35 | -0.08 | -10.67% | 5 | 35 | 167.97% |
CIFR240802C00004500 | 2024-06-26 11:06AM EDT | 4.50 | 0.57 | 0.35 | 0.60 | -0.13 | -18.57% | 5 | 152 | 114.06% |
CIFR240802C00005000 | 2024-06-27 1:54PM EDT | 5.00 | 0.30 | 0.40 | 0.45 | -0.20 | -40.00% | 5 | 410 | 133.59% |
CIFR240802C00005500 | 2024-06-27 2:33PM EDT | 5.50 | 0.25 | 0.25 | 0.35 | -0.08 | -24.24% | 10 | 236 | 131.64% |
CIFR240802C00006000 | 2024-06-26 10:02AM EDT | 6.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 21 | 514 | 127.34% |
CIFR240802C00006500 | 2024-06-27 3:34PM EDT | 6.50 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 25 | 159 | 136.33% |
CIFR240802C00007000 | 2024-06-25 3:51PM EDT | 7.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 1 | 1,066 | 197.66% |
CIFR240802C00007500 | 2024-06-27 12:25PM EDT | 7.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 366 | 218 | 138.28% |
CIFR240802C00008000 | 2024-06-13 3:49PM EDT | 8.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 8 | 8 | 148.44% |
CIFR240802C00010000 | 2024-06-21 10:27AM EDT | 10.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 267.58% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CIFR240802P00003000 | 2024-06-27 10:06AM EDT | 3.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 6 | 11 | 116.41% |
CIFR240802P00003500 | 2024-06-27 12:13PM EDT | 3.50 | 0.30 | 0.10 | 0.90 | +0.05 | +20.00% | 4 | 7 | 167.97% |
CIFR240802P00004000 | 2024-06-27 12:50PM EDT | 4.00 | 0.53 | 0.30 | 1.20 | 0.00 | - | 6 | 50 | 166.02% |
CIFR240802P00004500 | 2024-06-26 12:08PM EDT | 4.50 | 0.73 | 0.70 | 0.90 | 0.00 | - | 1 | 15 | 116.80% |
CIFR240802P00005000 | 2024-06-24 11:04AM EDT | 5.00 | 1.05 | 1.10 | 1.95 | 0.00 | - | 1 | 7 | 189.45% |
CIFR240802P00005500 | 2024-06-20 2:51PM EDT | 5.50 | 0.90 | 0.85 | 2.35 | 0.00 | - | - | 3 | 129.30% |
CIFR240802P00006000 | 2024-06-21 1:48PM EDT | 6.00 | 1.75 | 1.45 | 2.75 | 0.00 | - | 4 | 54 | 148.05% |