Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLDX240419C00040000 | 2024-03-26 3:30PM EDT | 40.00 | 2.71 | 2.45 | 3.20 | 0.00 | - | 29 | 57 | 51.56% |
CLDX240419C00045000 | 2024-03-28 2:26PM EDT | 45.00 | 0.70 | 0.60 | 0.95 | +0.02 | +2.94% | 41 | 55 | 50.10% |
CLDX240419C00050000 | 2024-03-28 12:00PM EDT | 50.00 | 0.20 | 0.05 | 0.45 | -0.10 | -33.33% | 30 | 34 | 53.22% |
CLDX240419C00055000 | 2024-03-25 2:10PM EDT | 55.00 | 0.20 | 0.00 | 3.00 | 0.00 | - | 14 | 129 | 124.32% |
CLDX240419C00060000 | 2024-03-11 1:59PM EDT | 60.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 76.17% |
CLDX240419C00065000 | 2024-03-04 11:33AM EDT | 65.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 105.27% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLDX240419P00022500 | 2024-02-16 10:30AM EDT | 22.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 169.92% |
CLDX240419P00030000 | 2024-03-27 2:59PM EDT | 30.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 149.02% |
CLDX240419P00035000 | 2024-03-20 10:00AM EDT | 35.00 | 0.55 | 0.05 | 1.35 | 0.00 | - | 14 | 35 | 79.20% |
CLDX240419P00040000 | 2024-03-27 12:14PM EDT | 40.00 | 0.94 | 0.80 | 2.00 | 0.00 | - | 2 | 128 | 56.10% |
CLDX240419P00045000 | 2024-03-26 11:37AM EDT | 45.00 | 4.70 | 3.30 | 3.90 | 0.00 | - | 30 | 240 | 47.85% |
CLDX240419P00050000 | 2024-03-15 3:13PM EDT | 50.00 | 8.50 | 7.20 | 9.70 | 0.00 | - | 338 | 208 | 61.52% |
CLDX240419P00055000 | 2024-02-27 1:46PM EDT | 55.00 | 6.40 | 12.60 | 15.30 | 0.00 | - | - | 0 | 104.49% |