Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240322C00100000 | 2024-03-07 11:30AM EDT | 100.00 | 37.34 | 34.30 | 37.90 | 0.00 | - | - | 3 | 244.24% |
COF240322C00121000 | 2024-02-08 2:54PM EDT | 121.00 | 15.00 | 15.10 | 18.30 | 0.00 | - | - | 40 | 118.36% |
COF240322C00122000 | 2024-03-15 1:31PM EDT | 122.00 | 15.30 | 13.70 | 14.70 | 0.00 | - | - | 3 | 78.22% |
COF240322C00124000 | 2024-02-06 1:32PM EDT | 124.00 | 11.35 | 13.60 | 14.90 | 0.00 | - | - | 300 | 116.16% |
COF240322C00125000 | 2024-03-18 1:41PM EDT | 125.00 | 11.09 | 10.80 | 13.50 | -4.34 | -28.13% | 6 | 7 | 80.66% |
COF240322C00127000 | 2024-02-23 10:30AM EDT | 127.00 | 9.70 | 8.70 | 11.20 | 0.00 | - | 6 | 6 | 64.45% |
COF240322C00128000 | 2024-03-15 1:46PM EDT | 128.00 | 9.12 | 7.80 | 8.80 | 0.00 | - | - | 1 | 54.83% |
COF240322C00129000 | 2024-03-04 11:05AM EDT | 129.00 | 8.68 | 6.30 | 8.70 | 0.00 | - | 2 | 3 | 73.58% |
COF240322C00130000 | 2024-03-12 1:35PM EDT | 130.00 | 9.75 | 5.00 | 6.70 | 0.00 | - | 8 | 10 | 42.19% |
COF240322C00131000 | 2024-03-15 11:52AM EDT | 131.00 | 7.69 | 5.40 | 5.80 | 0.00 | - | 14 | 21 | 40.28% |
COF240322C00132000 | 2024-03-14 10:52AM EDT | 132.00 | 7.61 | 4.50 | 4.90 | 0.00 | - | 3 | 7 | 37.74% |
COF240322C00133000 | 2024-03-18 11:22AM EDT | 133.00 | 3.84 | 3.80 | 4.00 | +0.24 | +6.67% | 2 | 23 | 34.57% |
COF240322C00134000 | 2024-03-18 10:16AM EDT | 134.00 | 2.78 | 3.00 | 3.30 | -2.29 | -45.17% | 2 | 7 | 34.72% |
COF240322C00135000 | 2024-03-18 12:54PM EDT | 135.00 | 2.22 | 2.40 | 2.55 | -0.57 | -20.43% | 3 | 28 | 32.57% |
COF240322C00136000 | 2024-03-18 3:03PM EDT | 136.00 | 1.87 | 1.80 | 1.95 | -0.73 | -28.08% | 20 | 43 | 31.86% |
COF240322C00137000 | 2024-03-18 3:34PM EDT | 137.00 | 1.31 | 1.30 | 1.45 | -0.19 | -12.67% | 28 | 100 | 31.40% |
COF240322C00138000 | 2024-03-18 3:56PM EDT | 138.00 | 0.90 | 0.90 | 1.05 | -0.18 | -16.67% | 36 | 108 | 31.13% |
COF240322C00139000 | 2024-03-18 3:56PM EDT | 139.00 | 0.61 | 0.60 | 0.70 | -0.19 | -23.75% | 28 | 181 | 30.18% |
COF240322C00140000 | 2024-03-18 3:58PM EDT | 140.00 | 0.44 | 0.40 | 0.50 | -0.11 | -20.00% | 35 | 166 | 30.76% |
COF240322C00141000 | 2024-03-18 2:53PM EDT | 141.00 | 0.30 | 0.25 | 0.35 | -0.22 | -42.31% | 59 | 183 | 31.30% |
COF240322C00142000 | 2024-03-18 11:07AM EDT | 142.00 | 0.24 | 0.15 | 0.25 | -0.06 | -20.00% | 25 | 209 | 32.13% |
COF240322C00143000 | 2024-03-18 3:04PM EDT | 143.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 64 | 33.99% |
COF240322C00144000 | 2024-03-18 2:33PM EDT | 144.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 6 | 732 | 35.06% |
COF240322C00145000 | 2024-03-18 3:18PM EDT | 145.00 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 33 | 232 | 35.35% |
COF240322C00146000 | 2024-03-15 10:13AM EDT | 146.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 15 | 20 | 38.48% |
COF240322C00147000 | 2024-03-14 10:28AM EDT | 147.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 41.41% |
COF240322C00148000 | 2024-03-15 9:59AM EDT | 148.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 11 | 16 | 44.34% |
COF240322C00149000 | 2024-03-15 9:30AM EDT | 149.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 47.27% |
COF240322C00150000 | 2024-03-15 1:32PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 756 | 44.73% |
COF240322C00152500 | 2024-03-04 10:38AM EDT | 152.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 86.67% |
COF240322C00155000 | 2024-03-12 10:03AM EDT | 155.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 852 | 72.27% |
COF240322C00160000 | 2024-02-21 10:31AM EDT | 160.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 29 | 86.13% |
COF240322C00165000 | 2024-02-20 2:12PM EDT | 165.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 49 | 88.67% |
COF240322C00170000 | 2024-02-21 10:31AM EDT | 170.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 8 | 123.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COF240322P00105000 | 2024-03-15 11:15AM EDT | 105.00 | 0.06 | - | 0.05 | 0.00 | - | - | 4 | 108.59% |
COF240322P00110000 | 2024-02-26 3:45PM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 991 | 906 | 145.61% |
COF240322P00115000 | 2024-03-15 10:19AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 105.66% |
COF240322P00120000 | 2024-03-15 1:31PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 57.81% |
COF240322P00121000 | 2024-02-29 1:06PM EDT | 121.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 54.69% |
COF240322P00122000 | 2024-02-27 4:19PM EDT | 122.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 6 | 604 | 51.17% |
COF240322P00123000 | 2024-03-15 3:54PM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 48.05% |
COF240322P00124000 | 2024-03-15 1:31PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 50.39% |
COF240322P00125000 | 2024-03-18 10:28AM EDT | 125.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 6 | 45 | 46.78% |
COF240322P00126000 | 2024-03-18 3:18PM EDT | 126.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 17 | 31 | 43.16% |
COF240322P00127000 | 2024-03-18 11:45AM EDT | 127.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 2 | 644 | 39.65% |
COF240322P00128000 | 2024-03-18 10:16AM EDT | 128.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 1 | 3 | 39.26% |
COF240322P00129000 | 2024-03-18 1:47PM EDT | 129.00 | 0.12 | 0.10 | 0.20 | -0.11 | -47.83% | 67 | 66 | 37.89% |
COF240322P00130000 | 2024-03-18 2:56PM EDT | 130.00 | 0.17 | 0.15 | 0.25 | -0.16 | -48.48% | 22 | 359 | 35.84% |
COF240322P00131000 | 2024-03-18 2:19PM EDT | 131.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 20 | 174 | 33.30% |
COF240322P00132000 | 2024-03-18 1:51PM EDT | 132.00 | 0.42 | 0.25 | 0.45 | -0.23 | -35.38% | 125 | 1,085 | 33.06% |
COF240322P00133000 | 2024-03-18 3:20PM EDT | 133.00 | 0.55 | 0.50 | 0.60 | -0.35 | -38.89% | 102 | 458 | 31.59% |
COF240322P00134000 | 2024-03-18 3:43PM EDT | 134.00 | 0.77 | 0.75 | 0.85 | -0.46 | -37.40% | 20 | 88 | 31.13% |
COF240322P00135000 | 2024-03-18 2:56PM EDT | 135.00 | 1.11 | 1.05 | 1.20 | -0.59 | -34.71% | 35 | 2,412 | 31.10% |
COF240322P00136000 | 2024-03-18 3:57PM EDT | 136.00 | 1.61 | 1.45 | 1.60 | -0.49 | -23.33% | 52 | 524 | 30.47% |
COF240322P00137000 | 2024-03-18 11:21AM EDT | 137.00 | 2.13 | 1.95 | 2.10 | -0.53 | -19.92% | 12 | 468 | 29.98% |
COF240322P00138000 | 2024-03-18 12:22PM EDT | 138.00 | 2.80 | 2.55 | 2.75 | -0.53 | -15.92% | 3 | 729 | 30.57% |
COF240322P00139000 | 2024-03-18 9:30AM EDT | 139.00 | 3.42 | 3.20 | 3.50 | +0.12 | +3.64% | 7 | 142 | 31.64% |
COF240322P00140000 | 2024-03-15 1:16PM EDT | 140.00 | 3.40 | 4.00 | 4.30 | 0.00 | - | - | 78 | 32.47% |
COF240322P00141000 | 2024-03-18 3:59PM EDT | 141.00 | 5.10 | 4.00 | 5.20 | +1.00 | +24.39% | 23 | 24 | 34.72% |
COF240322P00142000 | 2024-03-14 10:05AM EDT | 142.00 | 3.30 | 5.40 | 6.90 | 0.00 | - | 4 | 55 | 56.23% |
COF240322P00143000 | 2024-03-14 9:54AM EDT | 143.00 | 3.90 | 6.10 | 8.80 | 0.00 | - | 1 | 5 | 50.39% |
COF240322P00144000 | 2024-02-13 10:32AM EDT | 144.00 | 10.40 | 4.90 | 5.30 | 0.00 | - | - | 0 | 0.00% |
COF240322P00145000 | 2024-03-14 9:53AM EDT | 145.00 | 5.50 | 7.50 | 10.00 | 0.00 | - | - | 1 | 73.19% |
COF240322P00147000 | 2024-02-09 1:23PM EDT | 147.00 | 12.70 | 8.80 | 11.30 | 0.00 | - | - | 2 | 62.70% |