Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240510C00305000 | 2024-05-10 3:26PM EDT | 2024-05-10 | 16.00 | 14.20 | 17.65 | +3.30 | +25.98% | 28 | 300 | 56.35% |
CRWD240517C00305000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 17.10 | 16.65 | 17.65 | +1.71 | +11.11% | 24 | 383 | 38.87% |
CRWD240524C00305000 | 2024-05-10 1:00PM EDT | 2024-05-24 | 20.93 | 18.45 | 20.15 | +3.83 | +22.40% | 5 | 67 | 41.24% |
CRWD240531C00305000 | 2024-05-10 9:31AM EDT | 2024-05-31 | 21.80 | 21.00 | 21.65 | +3.83 | +21.31% | 4 | 204 | 39.77% |
CRWD240607C00305000 | 2024-05-09 11:33AM EDT | 2024-06-07 | 30.97 | 27.85 | 30.40 | +3.97 | +14.70% | 1 | 37 | 57.71% |
CRWD240614C00305000 | 2024-05-10 11:25AM EDT | 2024-06-14 | 31.55 | 30.55 | 32.20 | +2.55 | +8.79% | 2 | 3 | 57.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240510P00305000 | 2024-05-10 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 169 | 415 | 37.50% |
CRWD240517P00305000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.37 | 0.96 | 1.45 | -1.13 | -45.20% | 351 | 500 | 35.23% |
CRWD240524P00305000 | 2024-05-10 2:36PM EDT | 2024-05-24 | 3.50 | 3.10 | 3.35 | -1.20 | -25.53% | 17 | 58 | 36.18% |
CRWD240531P00305000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 4.83 | 4.25 | 4.70 | -1.12 | -18.82% | 98 | 73 | 35.26% |
CRWD240607P00305000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 12.20 | 12.10 | 13.55 | -2.31 | -15.92% | 8 | 36 | 56.10% |
CRWD240614P00305000 | 2024-05-08 11:01AM EDT | 2024-06-14 | 13.90 | 12.35 | 13.85 | -1.74 | -11.13% | 1 | 10 | 51.09% |