Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLS240517C00022500 | 2024-04-18 12:17PM EDT | 22.50 | 23.04 | 19.30 | 23.50 | 0.00 | - | - | 1 | 192.19% |
CLS240517C00025000 | 2024-04-26 2:14PM EDT | 25.00 | 19.00 | 16.90 | 20.80 | -1.50 | -7.32% | 1 | 1 | 161.33% |
CLS240517C00032500 | 2024-04-22 11:06AM EDT | 32.50 | 9.70 | 9.10 | 12.90 | 0.00 | - | 1 | 1 | 60.55% |
CLS240517C00035000 | 2024-04-25 2:36PM EDT | 35.00 | 9.00 | 7.50 | 10.80 | 0.00 | - | 1 | 45 | 91.99% |
CLS240517C00037500 | 2024-04-26 9:32AM EDT | 37.50 | 5.40 | 4.70 | 7.30 | -2.30 | -29.87% | 1 | 108 | 94.34% |
CLS240517C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 3.90 | 4.10 | 4.40 | -0.45 | -10.34% | 18 | 1,272 | 53.37% |
CLS240517C00042500 | 2024-04-26 3:57PM EDT | 42.50 | 2.64 | 2.60 | 2.70 | -0.21 | -7.37% | 141 | 856 | 53.22% |
CLS240517C00045000 | 2024-04-26 3:47PM EDT | 45.00 | 1.45 | 1.45 | 1.55 | -0.11 | -7.05% | 280 | 2,521 | 52.93% |
CLS240517C00047500 | 2024-04-26 3:55PM EDT | 47.50 | 0.80 | 0.75 | 0.80 | -0.15 | -15.79% | 475 | 3,449 | 52.78% |
CLS240517C00050000 | 2024-04-26 3:34PM EDT | 50.00 | 0.37 | 0.35 | 0.45 | -0.08 | -17.78% | 114 | 4,810 | 54.10% |
CLS240517C00052500 | 2024-04-26 2:34PM EDT | 52.50 | 0.17 | 0.15 | 0.25 | -0.07 | -29.17% | 26 | 2,588 | 55.47% |
CLS240517C00055000 | 2024-04-26 12:39PM EDT | 55.00 | 0.12 | 0.10 | 0.15 | +0.07 | +140.00% | 12 | 1,041 | 59.38% |
CLS240517C00057500 | 2024-04-25 3:25PM EDT | 57.50 | 0.10 | 0.05 | 0.60 | +0.05 | +100.00% | 1 | 244 | 83.01% |
CLS240517C00060000 | 2024-04-26 1:31PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 11 | 832 | 69.73% |
CLS240517C00065000 | 2024-04-25 3:14PM EDT | 65.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 12 | 429 | 90.63% |
CLS240517C00070000 | 2024-04-24 2:25PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 126.95% |
CLS240517C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 140.43% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CLS240517P00030000 | 2024-04-25 10:34AM EDT | 30.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 3 | 566 | 127.54% |
CLS240517P00032500 | 2024-04-25 3:55PM EDT | 32.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 13 | 128 | 89.84% |
CLS240517P00035000 | 2024-04-26 2:25PM EDT | 35.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 6 | 2,525 | 58.01% |
CLS240517P00037500 | 2024-04-26 2:34PM EDT | 37.50 | 0.27 | 0.20 | 0.35 | 0.00 | - | 14 | 466 | 52.34% |
CLS240517P00040000 | 2024-04-26 3:35PM EDT | 40.00 | 0.75 | 0.70 | 0.80 | -0.09 | -10.71% | 110 | 3,037 | 52.10% |
CLS240517P00042500 | 2024-04-26 2:56PM EDT | 42.50 | 1.69 | 1.55 | 1.65 | +0.18 | +11.92% | 213 | 439 | 50.98% |
CLS240517P00045000 | 2024-04-26 1:14PM EDT | 45.00 | 3.40 | 2.85 | 3.00 | +0.20 | +6.25% | 122 | 429 | 50.00% |
CLS240517P00047500 | 2024-04-26 11:48AM EDT | 47.50 | 4.90 | 4.30 | 4.90 | +0.53 | +12.13% | 2 | 271 | 55.37% |
CLS240517P00050000 | 2024-04-26 1:37PM EDT | 50.00 | 7.20 | 5.80 | 7.20 | +0.60 | +9.09% | 5 | 186 | 64.16% |
CLS240517P00052500 | 2024-04-11 11:47AM EDT | 52.50 | 8.30 | 8.50 | 11.10 | 0.00 | - | - | 14 | 81.10% |
CLS240517P00055000 | 2024-04-25 1:59PM EDT | 55.00 | 10.70 | 11.30 | 11.80 | 0.00 | - | 10 | 6 | 69.43% |