Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CINF240419C00105000 | 2024-03-15 10:05AM EDT | 105.00 | 16.20 | 12.00 | 16.00 | 0.00 | - | 1 | 9 | 58.07% |
CINF240419C00110000 | 2024-03-18 10:13AM EDT | 110.00 | 9.15 | 9.10 | 9.60 | +0.45 | +5.17% | 2 | 52 | 31.89% |
CINF240419C00115000 | 2024-03-15 11:53AM EDT | 115.00 | 6.26 | 4.80 | 5.30 | 0.00 | - | 1 | 145 | 25.07% |
CINF240419C00120000 | 2024-03-18 3:50PM EDT | 120.00 | 1.95 | 1.90 | 2.10 | -1.25 | -39.06% | 37 | 916 | 20.63% |
CINF240419C00125000 | 2024-03-18 12:12PM EDT | 125.00 | 0.66 | 0.40 | 0.80 | -0.49 | -42.61% | 36 | 75 | 21.39% |
CINF240419C00130000 | 2024-03-15 11:45AM EDT | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 212 | 20.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CINF240419P00090000 | 2024-03-07 10:52AM EDT | 90.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 32 | 59.47% |
CINF240419P00095000 | 2024-03-18 10:08AM EDT | 95.00 | 0.05 | 0.00 | 0.35 | -0.33 | -86.84% | 72 | 1 | 46.58% |
CINF240419P00100000 | 2024-03-13 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 410 | 39.84% |
CINF240419P00105000 | 2024-03-15 3:47PM EDT | 105.00 | 0.20 | 0.05 | 1.10 | 0.00 | - | 1 | 267 | 40.06% |
CINF240419P00110000 | 2024-03-15 3:56PM EDT | 110.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 5 | 113 | 21.95% |
CINF240419P00115000 | 2024-03-18 10:18AM EDT | 115.00 | 1.38 | 1.00 | 1.25 | +0.42 | +43.75% | 6 | 150 | 18.46% |
CINF240419P00120000 | 2024-03-18 12:48PM EDT | 120.00 | 2.70 | 3.10 | 3.30 | +0.30 | +12.50% | 636 | 79 | 16.36% |
CINF240419P00125000 | 2024-03-18 9:37AM EDT | 125.00 | 6.50 | 6.40 | 7.40 | +1.00 | +18.18% | 1 | 1 | 19.46% |