Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLMT240419C00010000 | 2024-02-28 2:00PM EDT | 10.00 | 5.60 | 4.50 | 6.00 | 0.00 | - | - | 15 | 160.16% |
CLMT240419C00012000 | 2024-03-22 3:42PM EDT | 12.00 | 2.60 | 2.50 | 4.30 | 0.00 | - | 11 | 11 | 120.51% |
CLMT240419C00013000 | 2024-03-21 11:56AM EDT | 13.00 | 2.33 | 1.20 | 3.10 | 0.00 | - | - | 200 | 69.14% |
CLMT240419C00014000 | 2024-03-20 9:49AM EDT | 14.00 | 0.70 | 1.00 | 1.35 | 0.00 | - | 2 | 42 | 60.35% |
CLMT240419C00015000 | 2024-03-28 3:43PM EDT | 15.00 | 0.50 | 0.45 | 0.60 | +0.16 | +47.06% | 45 | 258 | 45.70% |
CLMT240419C00016000 | 2024-03-28 2:27PM EDT | 16.00 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 13 | 315 | 40.23% |
CLMT240419C00017000 | 2024-03-27 2:48PM EDT | 17.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 19 | 631 | 45.70% |
CLMT240419C00018000 | 2024-03-21 12:18PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 221 | 50.00% |
CLMT240419C00019000 | 2024-02-29 2:56PM EDT | 19.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 11 | 48 | 60.16% |
CLMT240419C00020000 | 2024-03-21 9:57AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 116 | 61.72% |
CLMT240419C00021000 | 2024-02-22 2:12PM EDT | 21.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 127.73% |
CLMT240419C00022000 | 2024-02-23 12:50PM EDT | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 138.48% |
CLMT240419C00024000 | 2024-02-23 12:50PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 157.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLMT240419P00010000 | 2024-03-21 12:36PM EDT | 10.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 112 | 1,682 | 158.20% |
CLMT240419P00011000 | 2024-03-13 11:42AM EDT | 11.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 40 | 1,100 | 129.88% |
CLMT240419P00012000 | 2024-03-21 12:36PM EDT | 12.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 48 | 1,150 | 56.64% |
CLMT240419P00013000 | 2024-03-28 3:54PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 26 | 159 | 47.27% |
CLMT240419P00014000 | 2024-03-27 12:56PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 10 | 119 | 45.31% |
CLMT240419P00015000 | 2024-03-27 10:49AM EDT | 15.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 10 | 231 | 42.97% |
CLMT240419P00016000 | 2024-03-27 10:46AM EDT | 16.00 | 1.90 | 1.25 | 1.45 | 0.00 | - | 15 | 58 | 49.41% |
CLMT240419P00017000 | 2024-03-14 3:42PM EDT | 17.00 | 2.75 | 1.95 | 2.55 | 0.00 | - | 30 | 14 | 76.17% |
CLMT240419P00018000 | 2024-03-08 12:03PM EDT | 18.00 | 2.75 | 2.05 | 3.30 | 0.00 | - | 10 | 0 | 66.80% |
CLMT240419P00020000 | 2024-02-27 1:03PM EDT | 20.00 | 3.90 | 4.80 | 5.60 | 0.00 | - | - | 0 | 72.66% |