Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COOP240517C00050000 | 2024-01-30 1:21PM EDT | 50.00 | 20.02 | 20.10 | 24.50 | 0.00 | - | - | 1 | 0.00% |
COOP240517C00057500 | 2023-12-26 12:40PM EDT | 57.50 | 11.10 | 10.60 | 13.40 | 0.00 | - | - | 1 | 0.00% |
COOP240517C00060000 | 2024-02-15 10:32AM EDT | 60.00 | 16.50 | 13.10 | 17.70 | 0.00 | - | 4 | 4 | 0.00% |
COOP240517C00062500 | 2024-01-10 2:11PM EDT | 62.50 | 5.30 | 11.20 | 12.10 | 0.00 | - | 3 | 3 | 0.00% |
COOP240517C00065000 | 2024-02-15 10:32AM EDT | 65.00 | 12.10 | 10.80 | 12.90 | 0.00 | - | 4 | 13 | 0.00% |
COOP240517C00067500 | 2024-04-19 10:05AM EDT | 67.50 | 10.60 | 9.10 | 13.90 | 0.00 | - | 1 | 7 | 101.12% |
COOP240517C00070000 | 2024-04-17 10:54AM EDT | 70.00 | 7.50 | 7.50 | 11.20 | 0.00 | - | 2 | 15 | 84.08% |
COOP240517C00072500 | 2024-04-26 2:51PM EDT | 72.50 | 7.10 | 6.20 | 7.20 | -1.90 | -21.11% | 4 | 175 | 44.68% |
COOP240517C00075000 | 2024-04-26 2:23PM EDT | 75.00 | 4.63 | 4.40 | 6.20 | -2.67 | -36.58% | 1 | 37 | 56.69% |
COOP240517C00077500 | 2024-04-26 1:39PM EDT | 77.50 | 2.85 | 2.75 | 2.95 | -0.35 | -10.94% | 26 | 486 | 31.30% |
COOP240517C00080000 | 2024-04-26 1:39PM EDT | 80.00 | 1.50 | 1.40 | 1.60 | -0.10 | -6.25% | 4 | 339 | 29.37% |
COOP240517C00082500 | 2024-04-26 12:18PM EDT | 82.50 | 0.75 | 0.65 | 0.80 | -0.22 | -22.68% | 4 | 40 | 29.05% |
COOP240517C00085000 | 2024-04-26 10:25AM EDT | 85.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 50 | 259 | 28.76% |
COOP240517C00090000 | 2024-04-23 3:53PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 12.50% |
COOP240517C00095000 | 2024-04-25 12:15PM EDT | 95.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 52.83% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COOP240517P00055000 | 2024-03-27 12:15PM EDT | 55.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 165.19% |
COOP240517P00057500 | 2024-02-06 11:10AM EDT | 57.50 | 1.25 | 0.25 | 0.65 | 0.00 | - | 17 | 38 | 91.31% |
COOP240517P00060000 | 2024-02-15 11:19AM EDT | 60.00 | 0.58 | 0.25 | 3.10 | 0.00 | - | 35 | 38 | 119.34% |
COOP240517P00062500 | 2024-01-29 4:07PM EDT | 62.50 | 1.90 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 86.62% |
COOP240517P00065000 | 2024-03-04 11:08AM EDT | 65.00 | 1.65 | 0.35 | 0.65 | 0.00 | - | 1 | 5 | 63.67% |
COOP240517P00067500 | 2024-03-18 11:38AM EDT | 67.50 | 1.60 | 0.50 | 0.80 | 0.00 | - | 9 | 23 | 58.45% |
COOP240517P00070000 | 2024-04-24 10:37AM EDT | 70.00 | 0.15 | 0.10 | 0.90 | 0.00 | - | 1 | 66 | 54.20% |
COOP240517P00072500 | 2024-04-24 1:43PM EDT | 72.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 100 | 120 | 38.18% |
COOP240517P00075000 | 2024-04-26 11:59AM EDT | 75.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 42 | 199 | 29.44% |
COOP240517P00077500 | 2024-04-26 11:59AM EDT | 77.50 | 1.25 | 1.25 | 1.40 | -0.10 | -7.41% | 19 | 76 | 26.78% |
COOP240517P00080000 | 2024-04-26 2:17PM EDT | 80.00 | 2.45 | 2.45 | 2.60 | -0.12 | -4.67% | 25 | 134 | 25.61% |
COOP240517P00082500 | 2024-04-24 11:07AM EDT | 82.50 | 3.10 | 4.00 | 4.40 | 0.00 | - | 22 | 68 | 26.12% |