Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRL240419C00230000 | 2024-03-15 3:33PM EDT | 230.00 | 32.80 | 39.60 | 44.00 | 0.00 | - | - | 1 | 64.32% |
CRL240419C00240000 | 2024-03-21 3:09PM EDT | 240.00 | 35.10 | 30.00 | 34.50 | 0.00 | - | 1 | 11 | 55.51% |
CRL240419C00250000 | 2024-03-08 12:14PM EDT | 250.00 | 27.60 | 20.70 | 25.00 | 0.00 | - | 10 | 30 | 45.70% |
CRL240419C00260000 | 2024-03-25 11:10AM EDT | 260.00 | 13.10 | 12.70 | 15.70 | 0.00 | - | 1 | 276 | 35.43% |
CRL240419C00270000 | 2024-03-26 12:55PM EDT | 270.00 | 5.80 | 7.40 | 8.10 | 0.00 | - | 6 | 61 | 28.75% |
CRL240419C00280000 | 2024-03-28 3:45PM EDT | 280.00 | 3.60 | 3.20 | 4.00 | +0.20 | +5.88% | 12 | 110 | 28.52% |
CRL240419C00290000 | 2024-03-28 12:27PM EDT | 290.00 | 1.52 | 1.15 | 1.65 | -0.13 | -7.88% | 1 | 20 | 28.05% |
CRL240419C00300000 | 2024-03-28 12:27PM EDT | 300.00 | 0.69 | 0.40 | 0.80 | +0.05 | +7.81% | 1 | 41 | 30.01% |
CRL240419C00310000 | 2024-03-21 3:09PM EDT | 310.00 | 0.67 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 37.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRL240419P00200000 | 2024-02-15 4:49PM EDT | 200.00 | 1.25 | 0.10 | 0.70 | 0.00 | - | 10 | 10 | 64.80% |
CRL240419P00210000 | 2024-02-22 11:40AM EDT | 210.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.18% |
CRL240419P00220000 | 2024-02-20 3:20PM EDT | 220.00 | 4.00 | 0.00 | 0.90 | 0.00 | - | 10 | 11 | 55.35% |
CRL240419P00230000 | 2024-03-13 12:42PM EDT | 230.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 3 | 208 | 59.56% |
CRL240419P00240000 | 2024-03-25 2:14PM EDT | 240.00 | 0.97 | 0.25 | 1.95 | 0.00 | - | 2 | 105 | 45.08% |
CRL240419P00250000 | 2024-03-25 2:14PM EDT | 250.00 | 2.12 | 0.75 | 2.25 | 0.00 | - | 2 | 400 | 35.91% |
CRL240419P00260000 | 2024-03-27 11:20AM EDT | 260.00 | 4.10 | 2.60 | 3.00 | 0.00 | - | 2 | 34 | 27.65% |
CRL240419P00270000 | 2024-03-21 10:41AM EDT | 270.00 | 6.10 | 5.80 | 6.50 | 0.00 | - | 7 | 16 | 26.29% |
CRL240419P00280000 | 2024-03-13 12:23PM EDT | 280.00 | 20.70 | 11.50 | 12.40 | 0.00 | - | - | 1 | 25.81% |