Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMA240328C00045000 | 2024-03-22 1:08PM EDT | 45.00 | 7.10 | 9.30 | 10.10 | 0.00 | - | 1 | 14 | 257.81% |
CMA240328C00046000 | 2024-03-21 3:36PM EDT | 46.00 | 7.07 | 8.80 | 9.10 | 0.00 | - | 7 | 3 | 182.81% |
CMA240328C00047000 | 2024-02-22 3:56PM EDT | 47.00 | 4.00 | 3.30 | 5.10 | 0.00 | - | 1 | 0 | 0.00% |
CMA240328C00048000 | 2024-03-28 1:33PM EDT | 48.00 | 6.90 | 6.80 | 7.10 | +4.14 | +150.00% | 4 | 2 | 144.53% |
CMA240328C00049000 | 2024-03-28 2:55PM EDT | 49.00 | 5.90 | 5.80 | 6.10 | +2.78 | +89.10% | 6 | 36 | 126.56% |
CMA240328C00050000 | 2024-03-27 9:59AM EDT | 50.00 | 2.95 | 4.90 | 5.10 | 0.00 | - | 10 | 128 | 122.66% |
CMA240328C00051000 | 2024-03-28 2:12PM EDT | 51.00 | 4.00 | 3.80 | 4.10 | +1.48 | +58.73% | 2 | 100 | 89.06% |
CMA240328C00052000 | 2024-03-28 2:30PM EDT | 52.00 | 2.85 | 2.85 | 3.00 | +1.64 | +135.54% | 14 | 823 | 62.50% |
CMA240328C00053000 | 2024-03-28 2:43PM EDT | 53.00 | 1.80 | 1.85 | 2.05 | +1.15 | +176.92% | 11 | 256 | 50.00% |
CMA240328C00054000 | 2024-03-28 2:15PM EDT | 54.00 | 1.00 | 0.85 | 1.10 | +0.65 | +185.71% | 25 | 68 | 47.66% |
CMA240328C00055000 | 2024-03-28 1:43PM EDT | 55.00 | 0.12 | 0.05 | 0.10 | -0.02 | -14.29% | 46 | 163 | 12.89% |
CMA240328C00056000 | 2024-03-22 10:14AM EDT | 56.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 48 | 39.26% |
CMA240328C00057000 | 2024-03-05 2:58PM EDT | 57.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 64.45% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMA240328P00030000 | 2024-02-26 12:56PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 575.00% |
CMA240328P00035000 | 2024-02-13 11:48AM EDT | 35.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | - | 1 | 475.00% |
CMA240328P00038000 | 2024-03-01 2:34PM EDT | 38.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 371.88% |
CMA240328P00039000 | 2024-02-29 11:13AM EDT | 39.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 7 | 284.38% |
CMA240328P00040000 | 2024-03-27 10:13AM EDT | 40.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 326.56% |
CMA240328P00041000 | 2024-03-18 10:10AM EDT | 41.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 25 | 304.69% |
CMA240328P00042000 | 2024-03-13 9:45AM EDT | 42.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 228.13% |
CMA240328P00043000 | 2024-03-14 3:05PM EDT | 43.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 209.38% |
CMA240328P00044000 | 2024-03-22 12:34PM EDT | 44.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 13 | 241.41% |
CMA240328P00045000 | 2024-03-20 11:40AM EDT | 45.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 220.31% |
CMA240328P00046000 | 2024-03-27 11:25AM EDT | 46.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 159.38% |
CMA240328P00047000 | 2024-03-25 1:28PM EDT | 47.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 81 | 180.47% |
CMA240328P00048000 | 2024-03-22 2:50PM EDT | 48.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 61 | 160.16% |
CMA240328P00049000 | 2024-03-27 10:42AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 73 | 153 | 140.23% |
CMA240328P00050000 | 2024-03-27 3:13PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 1,459 | 92.19% |
CMA240328P00051000 | 2024-03-28 10:54AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 95 | 75.00% |
CMA240328P00052000 | 2024-03-28 1:08PM EDT | 52.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 114 | 58.59% |
CMA240328P00053000 | 2024-03-28 10:51AM EDT | 53.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 18 | 32 | 48.05% |
CMA240328P00054000 | 2024-03-28 10:33AM EDT | 54.00 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 5 | 12 | 34.77% |
CMA240328P00055000 | 2024-03-28 11:54AM EDT | 55.00 | 0.35 | 0.10 | 0.20 | -1.78 | -83.57% | 5 | 4 | 12.11% |