Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240503C00115000 | 2024-05-03 12:22PM EDT | 2024-05-03 | 6.77 | 6.75 | 8.55 | -6.31 | -48.24% | 2 | 2 | 116.21% |
COP240510C00115000 | 2024-05-02 2:01PM EDT | 2024-05-10 | 7.65 | 5.45 | 8.15 | 0.00 | - | 10 | 16 | 51.51% |
COP240517C00115000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 7.85 | 6.90 | 7.25 | -0.25 | -3.09% | 1 | 3,036 | 22.07% |
COP240524C00115000 | 2024-04-05 9:46AM EDT | 2024-05-24 | 17.57 | 7.05 | 7.40 | 0.00 | - | 1 | 1 | 21.00% |
COP240621C00115000 | 2024-05-03 12:22PM EDT | 2024-06-21 | 8.31 | 7.70 | 9.20 | -0.69 | -7.67% | 4 | 6,780 | 28.09% |
COP240719C00115000 | 2024-05-03 12:07PM EDT | 2024-07-19 | 9.27 | 9.60 | 10.15 | -1.13 | -10.87% | 21 | 689 | 27.46% |
COP240816C00115000 | 2024-04-16 12:56PM EDT | 2024-08-16 | 17.61 | 10.45 | 10.95 | 0.00 | - | 10 | 686 | 27.01% |
COP240920C00115000 | 2024-05-01 10:32AM EDT | 2024-09-20 | 14.50 | 11.35 | 12.65 | 0.00 | - | 9 | 767 | 29.62% |
COP241115C00115000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 14.25 | 13.40 | 14.20 | 0.00 | - | 2 | 1,180 | 29.74% |
COP241220C00115000 | 2024-04-15 12:25PM EDT | 2024-12-20 | 22.50 | 14.15 | 14.65 | 0.00 | - | 1 | 374 | 28.65% |
COP250117C00115000 | 2024-04-26 10:43AM EDT | 2025-01-17 | 21.76 | 15.00 | 17.20 | 0.00 | - | 1 | 1,400 | 33.69% |
COP250620C00115000 | 2024-02-23 4:20PM EDT | 2025-06-20 | 13.47 | 19.45 | 20.25 | 0.00 | - | 1 | 46 | 32.94% |
COP260116C00115000 | 2024-04-05 1:38PM EDT | 2026-01-16 | 30.97 | 21.60 | 22.65 | 0.00 | - | 3 | 143 | 30.83% |
COP260618C00115000 | 2024-04-11 10:20AM EDT | 2026-06-18 | 32.85 | 23.65 | 25.05 | 0.00 | - | 1 | 0 | 31.22% |
COP261218C00115000 | 2024-04-11 10:20AM EDT | 2026-12-18 | 33.85 | 25.60 | 26.80 | 0.00 | - | 1 | 13 | 30.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
COP240503P00115000 | 2024-05-03 10:15AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 85 | 23 | 48.44% |
COP240510P00115000 | 2024-05-03 11:28AM EDT | 2024-05-10 | 0.16 | 0.11 | 0.13 | -0.01 | -5.88% | 3 | 24 | 26.37% |
COP240517P00115000 | 2024-05-03 12:07PM EDT | 2024-05-17 | 0.39 | 0.33 | 0.35 | +0.01 | +2.63% | 7 | 2,716 | 24.81% |
COP240524P00115000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 0.78 | 0.53 | 0.58 | +0.04 | +5.41% | 1 | 12 | 24.07% |
COP240531P00115000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 0.86 | 0.76 | 0.80 | 0.00 | - | 100 | 107 | 23.56% |
COP240621P00115000 | 2024-05-03 11:45AM EDT | 2024-06-21 | 1.58 | 1.42 | 1.45 | +0.13 | +8.97% | 429 | 3,552 | 23.00% |
COP240719P00115000 | 2024-05-03 11:31AM EDT | 2024-07-19 | 2.33 | 2.09 | 2.11 | +0.18 | +8.37% | 18 | 330 | 22.12% |
COP240816P00115000 | 2024-05-03 10:37AM EDT | 2024-08-16 | 3.37 | 3.05 | 3.15 | +0.22 | +6.98% | 18 | 1,231 | 23.66% |
COP240920P00115000 | 2024-05-03 11:02AM EDT | 2024-09-20 | 4.20 | 3.80 | 3.95 | +0.15 | +3.70% | 25 | 698 | 23.51% |
COP241115P00115000 | 2024-05-03 11:39AM EDT | 2024-11-15 | 5.55 | 5.30 | 5.50 | +1.20 | +27.59% | 3 | 363 | 24.68% |
COP241220P00115000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 6.35 | 6.10 | 6.30 | +0.35 | +5.83% | 10 | 227 | 24.98% |
COP250117P00115000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 6.85 | 6.60 | 6.75 | +0.20 | +3.01% | 19 | 3,093 | 24.78% |
COP250620P00115000 | 2024-04-30 11:51AM EDT | 2025-06-20 | 8.15 | 9.35 | 9.60 | 0.00 | - | 205 | 519 | 25.53% |
COP260116P00115000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 10.80 | 12.00 | 12.35 | 0.00 | - | 1 | 167 | 25.39% |
COP260618P00115000 | 2024-01-18 12:44PM EDT | 2026-06-18 | 22.55 | 17.65 | 19.85 | 0.00 | - | 1 | 5 | 33.99% |
COP261218P00115000 | 2024-04-02 10:34AM EDT | 2026-12-18 | 12.70 | 13.65 | 15.15 | 0.00 | - | 35 | 35 | 24.24% |