Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240328C00044000 | 2024-03-28 10:38AM EDT | 2024-03-28 | 0.14 | 0.05 | 0.08 | +0.04 | +40.00% | 129 | 271 | 26.56% |
CZR240405C00044000 | 2024-03-28 11:43AM EDT | 2024-04-05 | 0.75 | 0.65 | 0.77 | +0.23 | +44.23% | 4 | 192 | 35.84% |
CZR240412C00044000 | 2024-03-26 12:04PM EDT | 2024-04-12 | 1.17 | 1.16 | 1.23 | 0.00 | - | 15 | 84 | 39.65% |
CZR240419C00044000 | 2024-03-28 10:04AM EDT | 2024-04-19 | 1.58 | 1.46 | 1.57 | +0.23 | +17.04% | 52 | 306 | 40.87% |
CZR240426C00044000 | 2024-03-28 10:05AM EDT | 2024-04-26 | 2.00 | 1.79 | 1.89 | +0.40 | +25.00% | 6 | 20 | 42.21% |
CZR240503C00044000 | 2024-03-28 12:04PM EDT | 2024-05-03 | 2.28 | 2.05 | 2.35 | +0.23 | +11.22% | 7 | 5 | 46.34% |
CZR240517C00044000 | 2024-03-28 10:15AM EDT | 2024-05-17 | 2.88 | 2.65 | 2.84 | +0.23 | +8.68% | 7 | 189 | 47.00% |
CZR240621C00044000 | 2024-03-27 9:34AM EDT | 2024-06-21 | 3.72 | 3.45 | 3.80 | +0.12 | +3.33% | 3 | 426 | 47.61% |
CZR240920C00044000 | 2024-03-28 10:28AM EDT | 2024-09-20 | 5.75 | 5.50 | 5.75 | +0.30 | +5.50% | 21 | 467 | 49.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240328P00044000 | 2024-03-27 9:38AM EDT | 2024-03-28 | 0.74 | 0.30 | 0.40 | 0.00 | - | 1 | 12 | 0.00% |
CZR240405P00044000 | 2024-03-27 11:33AM EDT | 2024-04-05 | 1.52 | 1.00 | 1.07 | 0.00 | - | 20 | 26 | 29.88% |
CZR240412P00044000 | 2024-03-19 2:19PM EDT | 2024-04-12 | 4.15 | 1.37 | 1.52 | 0.00 | - | 24 | 47 | 34.96% |
CZR240419P00044000 | 2024-03-28 12:21PM EDT | 2024-04-19 | 1.66 | 1.63 | 1.70 | -0.38 | -18.63% | 14 | 196 | 33.30% |
CZR240503P00044000 | 2024-03-28 12:20PM EDT | 2024-05-03 | 2.32 | 2.28 | 2.42 | -0.27 | -10.42% | 1 | 1 | 39.28% |
CZR240517P00044000 | 2024-03-26 10:03AM EDT | 2024-05-17 | 2.76 | 2.72 | 2.82 | -0.24 | -8.00% | 2 | 126 | 39.62% |
CZR240621P00044000 | 2024-03-28 11:01AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.55 | -0.15 | -4.11% | 1 | 80 | 39.19% |
CZR240920P00044000 | 2024-03-18 12:25PM EDT | 2024-09-20 | 6.74 | 4.80 | 4.95 | 0.00 | - | 7 | 9 | 38.92% |