Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COLM240419C00050000 | 2023-10-06 11:49AM EDT | 50.00 | 23.00 | 26.30 | 29.60 | 0.00 | - | 2 | 0 | 117.68% |
COLM240419C00070000 | 2024-01-23 3:49PM EDT | 70.00 | 11.23 | 11.10 | 15.70 | 0.00 | - | 1 | 2 | 111.28% |
COLM240419C00075000 | 2024-03-18 2:19PM EDT | 75.00 | 3.90 | 3.20 | 3.70 | -4.40 | -53.01% | 3 | 12 | 29.96% |
COLM240419C00080000 | 2024-03-18 11:12AM EDT | 80.00 | 1.06 | 0.80 | 1.05 | -1.44 | -57.60% | 2 | 59 | 24.78% |
COLM240419C00085000 | 2024-03-18 11:23AM EDT | 85.00 | 0.25 | 0.05 | 0.30 | -0.48 | -65.75% | 1 | 31 | 26.61% |
COLM240419C00090000 | 2024-03-13 3:45PM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 61 | 31.84% |
COLM240419C00095000 | 2024-02-14 10:56AM EDT | 95.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 10 | 13 | 53.13% |
COLM240419C00110000 | 2024-02-02 3:20PM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 116.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COLM240419P00040000 | 2023-09-21 9:30AM EDT | 40.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | - | 11 | 132.32% |
COLM240419P00055000 | 2024-02-02 10:33AM EDT | 55.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 28 | 127 | 82.62% |
COLM240419P00060000 | 2023-11-10 12:55PM EDT | 60.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 12 | 13 | 60.84% |
COLM240419P00065000 | 2024-02-16 2:55PM EDT | 65.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 80.64% |
COLM240419P00070000 | 2024-03-18 11:57AM EDT | 70.00 | 0.40 | 0.30 | 0.40 | -0.55 | -57.89% | 1 | 23 | 28.03% |
COLM240419P00075000 | 2024-03-18 3:58PM EDT | 75.00 | 1.25 | 1.10 | 1.35 | +0.61 | +95.31% | 69 | 66 | 23.90% |
COLM240419P00080000 | 2024-03-04 3:51PM EDT | 80.00 | 2.60 | 3.60 | 4.20 | 0.00 | - | 1 | 33 | 24.54% |
COLM240419P00090000 | 2024-03-05 10:32AM EDT | 90.00 | 9.50 | 11.20 | 15.10 | 0.00 | - | 1 | 3 | 66.21% |