Unlock stock picks and a broker-level newsfeed that powers Wall Street.
53.26
-2.38
(-4.28%)
As of 2:25:53 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNXC250417C00030000 | 1/29/2025 9:31 AM | 30 | 26.22 | 13.90 | 17.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| CNXC250417C00035000 | 3/27/2025 9:35 AM | 35 | 19.00 | 18.80 | 19.10 | 0.00 | 0.00% | 1 | 65 | 153.42% |
| CNXC250417C00040000 | 3/28/2025 9:59 AM | 40 | 22.00 | 13.90 | 14.20 | 0.00 | 0.00% | 50 | 313 | 119.24% |
| CNXC250417C00045000 | 3/28/2025 2:53 PM | 45 | 10.20 | 9.00 | 9.60 | 0.00 | 0.00% | 107 | 169 | 91.02% |
| CNXC250417C00050000 | 4/1/2025 10:31 AM | 50 | 5.10 | 4.70 | 4.90 | -1.71 | -25.11% | 3 | 639 | 64.89% |
| CNXC250417C00055000 | 4/1/2025 1:45 PM | 55 | 1.75 | 1.65 | 1.85 | -1.15 | -39.66% | 18 | 800 | 54.20% |
| CNXC250417C00060000 | 4/1/2025 10:29 AM | 60 | 0.79 | 0.40 | 0.55 | -0.21 | -21.00% | 2 | 565 | 52.25% |
| CNXC250417C00065000 | 4/1/2025 1:34 PM | 65 | 0.10 | 0.10 | 0.20 | -0.22 | -68.75% | 10 | 594 | 56.25% |
| CNXC250417C00070000 | 4/1/2025 9:32 AM | 70 | 0.25 | 0.00 | 0.25 | 0.10 | 66.67% | 27 | 380 | 69.73% |
| CNXC250417C00075000 | 3/28/2025 3:47 PM | 75 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 29 | 106 | 118.56% |
| CNXC250417C00080000 | 3/28/2025 3:37 PM | 80 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 132 | 88.67% |
| CNXC250417C00085000 | 3/28/2025 9:30 AM | 85 | 0.37 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 86.72% |
| CNXC250417C00090000 | 8/16/2024 9:30 AM | 90 | 3.60 | 1.10 | 5.50 | 0.00 | 0.00% | 1 | 1 | 252.64% |
| CNXC250417C00095000 | 8/21/2024 10:30 AM | 95 | 3.00 | 0.00 | 4.40 | 0.00 | 0.00% | - | 1 | 233.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNXC250417P00020000 | 3/28/2025 2:11 PM | 20 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 310.94% |
| CNXC250417P00022500 | 3/28/2025 2:11 PM | 22.5 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 3 | 277.54% |
| CNXC250417P00025000 | 3/27/2025 3:02 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 26 | 142.19% |
| CNXC250417P00030000 | 3/27/2025 9:57 AM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 147 | 110.16% |
| CNXC250417P00035000 | 3/31/2025 3:08 PM | 35 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 10 | 710 | 96.88% |
| CNXC250417P00040000 | 4/1/2025 10:48 AM | 40 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 2 | 410 | 69.53% |
| CNXC250417P00045000 | 4/1/2025 11:44 AM | 45 | 0.30 | 0.20 | 0.30 | 0.15 | 100.00% | 26 | 717 | 57.81% |
| CNXC250417P00050000 | 4/1/2025 1:39 PM | 50 | 0.85 | 0.75 | 0.95 | 0.25 | 41.67% | 259 | 520 | 49.71% |
| CNXC250417P00055000 | 4/1/2025 1:54 PM | 55 | 2.80 | 2.65 | 2.80 | 0.90 | 51.43% | 120 | 447 | 38.57% |
| CNXC250417P00060000 | 4/1/2025 1:36 PM | 60 | 6.63 | 6.40 | 6.70 | 1.73 | 35.31% | 11 | 99 | 0.00% |
| CNXC250417P00065000 | 3/31/2025 11:50 AM | 65 | 8.91 | 11.00 | 11.70 | 0.00 | 0.00% | 32 | 67 | 0.00% |
| CNXC250417P00070000 | 3/28/2025 10:05 AM | 70 | 9.50 | 14.60 | 16.50 | 0.00 | 0.00% | 22 | 7 | 0.00% |
| CNXC250417P00075000 | 3/28/2025 10:24 AM | 75 | 14.70 | 20.90 | 21.80 | 0.00 | 0.00% | 67 | 34 | 74.61% |
| CNXC250417P00080000 | 3/28/2025 12:37 PM | 80 | 23.21 | 24.30 | 26.80 | 0.00 | 0.00% | 6 | 0 | 85.94% |
| CNXC250417P00100000 | 3/28/2025 11:17 AM | 100 | 43.50 | 44.20 | 47.00 | 0.00 | 0.00% | 1 | 0 | 153.13% |
Related Tickers
PONY Pony AI Inc.
7.69
-12.88%
VNET VNET Group, Inc.
7.82
-4.70%
AUR Aurora Innovation, Inc.
6.56
-2.49%
KD Kyndryl Holdings, Inc.
31.66
+0.83%
BBAI BigBear.ai Holdings, Inc.
2.8450
-0.52%
TDTH Trident Digital Tech Holdings Ltd
0.3075
-12.77%
APLD Applied Digital Corporation
5.78
+2.85%
NA9.DE Nagarro SE
75.05
+1.90%
VRRM Verra Mobility Corporation
22.42
-0.42%
GLOB Globant S.A.
114.99
-2.32%