Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240510C00315000 | 2024-05-10 10:30AM EDT | 2024-05-10 | 6.10 | 5.40 | 6.75 | +1.95 | +46.99% | 239 | 774 | 35.94% |
CRWD240517C00315000 | 2024-05-10 10:31AM EDT | 2024-05-17 | 10.20 | 9.85 | 10.35 | +1.25 | +13.97% | 233 | 548 | 35.85% |
CRWD240524C00315000 | 2024-05-10 10:29AM EDT | 2024-05-24 | 13.58 | 12.75 | 13.30 | +1.66 | +13.93% | 32 | 110 | 38.21% |
CRWD240531C00315000 | 2024-05-10 10:32AM EDT | 2024-05-31 | 15.65 | 14.55 | 15.45 | +1.72 | +12.35% | 10 | 221 | 38.65% |
CRWD240607C00315000 | 2024-05-10 9:42AM EDT | 2024-06-07 | 27.10 | 23.00 | 24.25 | +4.70 | +20.98% | 2 | 439 | 56.85% |
CRWD240614C00315000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 28.30 | 25.00 | 25.90 | +4.80 | +20.43% | 3 | 98 | 55.66% |
CRWD240628C00315000 | 2024-05-09 9:52AM EDT | 2024-06-28 | 23.65 | 26.90 | 29.00 | 0.00 | - | 4 | 2 | 52.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240510P00315000 | 2024-05-10 10:31AM EDT | 2024-05-10 | 0.30 | 0.17 | 0.35 | -1.00 | -76.92% | 124 | 494 | 33.20% |
CRWD240517P00315000 | 2024-05-10 10:25AM EDT | 2024-05-17 | 3.70 | 4.15 | 4.40 | -2.00 | -35.09% | 74 | 388 | 37.84% |
CRWD240524P00315000 | 2024-05-09 3:14PM EDT | 2024-05-24 | 6.38 | 6.65 | 7.00 | -2.62 | -29.11% | 1 | 106 | 38.22% |
CRWD240531P00315000 | 2024-05-10 9:52AM EDT | 2024-05-31 | 8.22 | 8.55 | 8.95 | -1.63 | -16.55% | 11 | 86 | 38.00% |
CRWD240607P00315000 | 2024-05-10 9:45AM EDT | 2024-06-07 | 14.65 | 16.55 | 17.45 | -4.80 | -24.68% | 1 | 56 | 55.95% |
CRWD240614P00315000 | 2024-05-09 2:08PM EDT | 2024-06-14 | 20.18 | 17.90 | 18.65 | 0.00 | - | 4 | 9 | 53.45% |