Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517C00190000 | 2024-04-24 12:44PM EDT | 2024-05-17 | 24.68 | 16.90 | 20.80 | 0.00 | - | 6 | 7 | 78.17% |
CME240621C00190000 | 2024-05-10 12:19PM EDT | 2024-06-21 | 21.50 | 17.70 | 21.30 | +2.95 | +15.90% | 1 | 147 | 34.52% |
CME240719C00190000 | 2024-05-09 1:54PM EDT | 2024-07-19 | 24.70 | 20.10 | 21.10 | 0.00 | - | 1 | 0 | 25.93% |
CME240920C00190000 | 2024-05-10 12:19PM EDT | 2024-09-20 | 24.75 | 22.50 | 23.50 | +2.50 | +11.24% | 1 | 39 | 25.24% |
CME241018C00190000 | 2024-04-30 3:37PM EDT | 2024-10-18 | 25.90 | 23.50 | 24.60 | 0.00 | - | - | 4 | 25.41% |
CME241115C00190000 | 2024-04-22 9:53AM EDT | 2024-11-15 | 32.10 | 24.50 | 26.10 | 0.00 | - | 1 | 2 | 26.47% |
CME241220C00190000 | 2024-05-07 10:52AM EDT | 2024-12-20 | 26.84 | 26.20 | 27.30 | 0.00 | - | 6 | 148 | 26.47% |
CME250117C00190000 | 2024-05-07 10:52AM EDT | 2025-01-17 | 27.03 | 26.30 | 27.70 | 0.00 | - | 6 | 361 | 25.63% |
CME260116C00190000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CME240517P00190000 | 2024-05-09 12:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 370 | 31.25% |
CME240621P00190000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.52 | 0.45 | 0.55 | +0.17 | +48.57% | 35 | 594 | 20.17% |
CME240719P00190000 | 2024-05-10 2:22PM EDT | 2024-07-19 | 1.10 | 0.95 | 1.15 | +0.32 | +41.03% | 1 | 4 | 19.25% |
CME240920P00190000 | 2024-05-06 1:16PM EDT | 2024-09-20 | 3.18 | 1.00 | 3.60 | 0.00 | - | 2 | 46 | 21.52% |
CME241018P00190000 | 2024-05-08 3:57PM EDT | 2024-10-18 | 2.87 | 3.00 | 4.40 | 0.00 | - | 1 | 14 | 21.47% |
CME241115P00190000 | 2024-05-02 10:57AM EDT | 2024-11-15 | 5.03 | 3.80 | 4.20 | 0.00 | - | 1 | 3 | 19.39% |
CME241220P00190000 | 2024-05-10 11:40AM EDT | 2024-12-20 | 4.40 | 4.50 | 5.20 | -1.30 | -22.81% | 8 | 23 | 19.77% |
CME250117P00190000 | 2024-05-07 2:15PM EDT | 2025-01-17 | 7.10 | 6.70 | 7.10 | 0.00 | - | 1 | 295 | 22.01% |
CME250620P00190000 | 2024-05-03 9:57AM EDT | 2025-06-20 | 11.70 | 9.70 | 12.40 | 0.00 | - | 2 | 13 | 24.32% |
CME260116P00190000 | 2024-05-07 11:56AM EDT | 2026-01-16 | 15.00 | 13.70 | 16.50 | 0.00 | - | 1 | 59 | 23.99% |