Advertisement
As of 12:21PM EDT. Market open.
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA241115C00060000 | 2024-10-17 10:47AM EDT | 60.00 | 41.20 | 38.00 | 41.60 | 0.00 | - | 2 | 3 | 108.69% |
| CPA241115C00065000 | 2024-09-04 11:22AM EDT | 65.00 | 25.68 | 30.90 | 34.00 | 0.00 | - | 1 | 2 | 0.00% |
| CPA241115C00070000 | 2024-10-02 11:19AM EDT | 70.00 | 23.80 | 28.30 | 31.50 | 0.00 | - | 5 | 5 | 84.13% |
| CPA241115C00075000 | 2024-10-16 9:37AM EDT | 75.00 | 24.70 | 22.90 | 26.40 | 0.00 | - | 1 | 5 | 59.18% |
| CPA241115C00080000 | 2024-09-19 12:28PM EDT | 80.00 | 14.85 | 21.70 | 23.30 | 0.00 | - | 1 | 13 | 105.91% |
| CPA241115C00085000 | 2024-10-16 9:34AM EDT | 85.00 | 14.25 | 13.30 | 16.80 | 0.00 | - | 2 | 23 | 77.42% |
| CPA241115C00090000 | 2024-10-21 10:24AM EDT | 90.00 | 12.00 | 10.00 | 10.90 | 0.00 | - | 4 | 170 | 47.90% |
| CPA241115C00095000 | 2024-10-21 12:23PM EDT | 95.00 | 6.85 | 5.80 | 6.50 | 0.00 | - | 48 | 117 | 38.04% |
| CPA241115C00100000 | 2024-10-22 11:42AM EDT | 100.00 | 2.92 | 2.75 | 3.10 | -0.41 | -12.31% | 6 | 385 | 32.25% |
| CPA241115C00105000 | 2024-10-21 3:06PM EDT | 105.00 | 1.10 | 0.95 | 1.15 | 0.00 | - | 21 | 256 | 29.79% |
| CPA241115C00110000 | 2024-10-21 12:54PM EDT | 110.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 7 | 67 | 29.18% |
| CPA241115C00115000 | 2024-10-18 2:23PM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 46.66% |
| CPA241115C00120000 | 2024-09-17 11:52AM EDT | 120.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 3 | 96 | 50.34% |
| CPA241115C00125000 | 2024-08-20 2:41PM EDT | 125.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 55.47% |
| CPA241115C00130000 | 2024-07-08 10:12AM EDT | 130.00 | 0.90 | 0.05 | 1.90 | 0.00 | - | 1 | 11 | 76.90% |
| CPA241115C00135000 | 2024-08-26 9:30AM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 68.46% |
| CPA241115C00140000 | 2024-05-14 1:54PM EDT | 140.00 | 2.00 | 0.05 | 2.15 | 0.00 | - | 3 | 6 | 94.34% |
| CPA241115C00145000 | 2024-07-08 10:17AM EDT | 145.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 81.64% |
| CPA241115C00150000 | 2024-07-08 9:44AM EDT | 150.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 87.35% |
| CPA241115C00155000 | 2024-08-09 2:08PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 91.70% |
| CPA241115C00160000 | 2024-06-21 3:51PM EDT | 160.00 | 0.29 | 0.00 | 2.40 | 0.00 | - | 3 | 3 | 121.97% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPA241115P00045000 | 2024-08-20 9:30AM EDT | 45.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 165.43% |
| CPA241115P00050000 | 2024-06-27 9:30AM EDT | 50.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | - | 2 | 189.84% |
| CPA241115P00055000 | 2024-09-10 3:48PM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 127.73% |
| CPA241115P00060000 | 2024-08-13 12:38PM EDT | 60.00 | 0.87 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 115.33% |
| CPA241115P00065000 | 2024-08-29 12:37PM EDT | 65.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 97.36% |
| CPA241115P00070000 | 2024-10-16 9:31AM EDT | 70.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 81.84% |
| CPA241115P00075000 | 2024-10-17 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 68.26% |
| CPA241115P00080000 | 2024-10-17 9:59AM EDT | 80.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 56.15% |
| CPA241115P00085000 | 2024-10-21 11:41AM EDT | 85.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 30 | 160 | 40.63% |
| CPA241115P00090000 | 2024-10-21 12:53PM EDT | 90.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 5 | 483 | 33.99% |
| CPA241115P00095000 | 2024-10-22 11:03AM EDT | 95.00 | 1.20 | 1.05 | 1.40 | +0.25 | +26.32% | 5 | 83 | 30.96% |
| CPA241115P00100000 | 2024-10-21 9:52AM EDT | 100.00 | 2.12 | 2.60 | 3.10 | 0.00 | - | 8 | 163 | 27.15% |
| CPA241115P00105000 | 2024-10-18 3:44PM EDT | 105.00 | 4.70 | 4.60 | 6.40 | 0.00 | - | 14 | 21 | 26.34% |
| CPA241115P00110000 | 2024-10-17 12:34PM EDT | 110.00 | 8.90 | 9.60 | 12.10 | 0.00 | - | 2 | 19 | 47.95% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.