Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMPR240419C00040000 | 2023-10-27 3:32PM EDT | 40.00 | 21.30 | 31.20 | 36.00 | 0.00 | - | 2 | 11 | 0.00% |
CMPR240419C00055000 | 2023-08-21 12:22PM EDT | 55.00 | 16.70 | 22.50 | 23.30 | 0.00 | - | - | 1 | 0.00% |
CMPR240419C00060000 | 2024-01-19 3:06PM EDT | 60.00 | 16.00 | 28.30 | 31.80 | 0.00 | - | 1 | 7 | 138.38% |
CMPR240419C00065000 | 2024-01-17 11:32AM EDT | 65.00 | 10.90 | 25.20 | 27.90 | 0.00 | - | 10 | 20 | 148.73% |
CMPR240419C00070000 | 2024-01-16 12:50PM EDT | 70.00 | 8.50 | 22.30 | 24.40 | 0.00 | - | 3 | 9 | 154.52% |
CMPR240419C00075000 | 2024-02-28 12:13PM EDT | 75.00 | 20.60 | 12.00 | 16.20 | 0.00 | - | 2 | 9 | 55.18% |
CMPR240419C00080000 | 2024-03-20 9:55AM EDT | 80.00 | 11.00 | 7.10 | 10.00 | 0.00 | - | 9 | 43 | 54.96% |
CMPR240419C00085000 | 2024-03-21 10:07AM EDT | 85.00 | 8.85 | 4.10 | 5.60 | 0.00 | - | 1 | 11 | 42.09% |
CMPR240419C00090000 | 2024-03-19 2:53PM EDT | 90.00 | 4.26 | 0.30 | 2.60 | 0.00 | - | 3 | 24 | 37.67% |
CMPR240419C00095000 | 2024-03-19 3:48PM EDT | 95.00 | 2.35 | 0.00 | 1.50 | 0.00 | - | 25 | 50 | 43.65% |
CMPR240419C00100000 | 2024-02-28 12:03PM EDT | 100.00 | 4.00 | 0.20 | 0.35 | 0.00 | - | 21 | 24 | 36.91% |
CMPR240419C00105000 | 2024-03-26 11:14AM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 516 | 57.57% |
CMPR240419C00110000 | 2024-03-25 12:15PM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.62% |
CMPR240419C00125000 | 2024-02-06 12:36PM EDT | 125.00 | 0.25 | 0.05 | 2.25 | 0.00 | - | - | 3 | 105.52% |
CMPR240419C00130000 | 2024-02-06 2:21PM EDT | 130.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 3 | 112.55% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CMPR240419P00050000 | 2024-03-20 3:42PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 91.41% |
CMPR240419P00055000 | 2024-02-23 11:45AM EDT | 55.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 7 | 50 | 113.67% |
CMPR240419P00060000 | 2024-03-22 9:55AM EDT | 60.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 69.92% |
CMPR240419P00065000 | 2024-03-22 9:55AM EDT | 65.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.27% |
CMPR240419P00070000 | 2024-03-19 10:00AM EDT | 70.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 33 | 65.23% |
CMPR240419P00075000 | 2024-03-26 9:30AM EDT | 75.00 | 0.70 | 0.20 | 0.50 | 0.00 | - | 1 | 10 | 52.69% |
CMPR240419P00080000 | 2024-03-18 10:09AM EDT | 80.00 | 1.40 | 0.55 | 2.40 | 0.00 | - | 2 | 501 | 54.74% |
CMPR240419P00085000 | 2024-03-27 11:09AM EDT | 85.00 | 1.55 | 0.60 | 3.80 | 0.00 | - | 1 | 16 | 63.31% |
CMPR240419P00090000 | 2024-03-20 3:42PM EDT | 90.00 | 3.10 | 2.45 | 5.00 | 0.00 | - | 1 | 14 | 48.22% |
CMPR240419P00095000 | 2024-03-14 10:18AM EDT | 95.00 | 8.80 | 5.50 | 8.70 | 0.00 | - | 10 | 5 | 53.13% |
CMPR240419P00100000 | 2024-02-21 11:25AM EDT | 100.00 | 14.40 | 8.20 | 12.00 | 0.00 | - | 2 | 3 | 40.85% |
CMPR240419P00110000 | 2024-02-28 3:58PM EDT | 110.00 | 16.30 | 19.20 | 23.90 | 0.00 | - | 1 | 0 | 98.80% |
CMPR240419P00120000 | 2024-02-01 10:31AM EDT | 120.00 | 28.50 | 19.80 | 21.20 | 0.00 | - | - | 0 | 0.00% |