Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AA240426C00019000 | 2024-04-18 1:47PM EDT | 19.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AA240426C00020000 | 2024-04-17 1:24PM EDT | 20.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 102 | 0.00% |
AA240426C00022000 | 2024-04-16 9:35AM EDT | 22.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
AA240426C00025000 | 2024-03-22 3:47PM EDT | 25.00 | 6.75 | 9.50 | 11.65 | 0.00 | - | 1 | 1 | 641.41% |
AA240426C00026000 | 2024-04-18 12:52PM EDT | 26.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
AA240426C00027000 | 2024-04-17 10:33AM EDT | 27.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
AA240426C00028000 | 2024-04-25 2:16PM EDT | 28.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
AA240426C00028500 | 2024-04-25 2:16PM EDT | 28.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
AA240426C00029000 | 2024-04-25 12:53PM EDT | 29.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
AA240426C00030000 | 2024-04-25 12:55PM EDT | 30.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 26 | 134 | 0.00% |
AA240426C00030500 | 2024-04-22 3:48PM EDT | 30.50 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
AA240426C00031000 | 2024-04-25 1:53PM EDT | 31.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
AA240426C00031500 | 2024-04-19 11:39AM EDT | 31.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
AA240426C00032000 | 2024-04-25 12:36PM EDT | 32.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.00% |
AA240426C00032500 | 2024-04-19 2:40PM EDT | 32.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 54 | 53 | 0.00% |
AA240426C00033000 | 2024-04-25 1:00PM EDT | 33.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 25 | 135 | 0.00% |
AA240426C00033500 | 2024-04-24 12:07PM EDT | 33.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
AA240426C00034000 | 2024-04-25 10:59AM EDT | 34.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 18 | 61 | 0.00% |
AA240426C00034500 | 2024-04-25 1:58PM EDT | 34.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
AA240426C00035000 | 2024-04-25 3:47PM EDT | 35.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 651 | 1,377 | 0.00% |
AA240426C00035500 | 2024-04-25 3:17PM EDT | 35.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 172 | 729 | 0.00% |
AA240426C00036000 | 2024-04-25 3:57PM EDT | 36.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,081 | 937 | 1.56% |
AA240426C00036500 | 2024-04-25 3:58PM EDT | 36.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 662 | 1,370 | 12.50% |
AA240426C00037000 | 2024-04-25 3:51PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 416 | 1,009 | 12.50% |
AA240426C00037500 | 2024-04-25 3:01PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,562 | 3,372 | 25.00% |
AA240426C00038000 | 2024-04-25 3:53PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 1,048 | 25.00% |
AA240426C00038500 | 2024-04-25 3:40PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 874 | 25.00% |
AA240426C00039000 | 2024-04-25 11:25AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 321 | 50.00% |
AA240426C00039500 | 2024-04-25 3:30PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
AA240426C00040000 | 2024-04-25 11:40AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 50.00% |
AA240426C00040500 | 2024-04-22 12:50PM EDT | 40.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
AA240426C00041000 | 2024-04-23 10:22AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 237 | 50.00% |
AA240426C00041500 | 2024-04-25 9:35AM EDT | 41.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
AA240426C00042000 | 2024-04-22 1:52PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 177 | 50.00% |
AA240426C00042500 | 2024-04-19 2:50PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 50.00% |
AA240426C00043000 | 2024-04-19 12:29PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 50.00% |
AA240426C00043500 | 2024-04-17 9:54AM EDT | 43.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
AA240426C00044000 | 2024-04-18 9:34AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 50.00% |
AA240426C00044500 | 2024-04-17 1:11PM EDT | 44.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
AA240426C00045000 | 2024-04-23 1:46PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
AA240426C00046000 | 2024-04-12 9:48AM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 76 | 50.00% |
AA240426C00047000 | 2024-04-25 9:54AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 50.00% |
AA240426C00050000 | 2024-04-24 10:17AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AA240426P00022000 | 2024-03-27 12:00PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
AA240426P00023000 | 2024-03-19 2:39PM EDT | 23.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 356.25% |
AA240426P00024000 | 2024-04-02 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
AA240426P00025000 | 2024-04-03 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
AA240426P00026000 | 2024-04-05 10:33AM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 50.00% |
AA240426P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
AA240426P00028000 | 2024-04-18 10:57AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 50.00% |
AA240426P00028500 | 2024-04-17 3:45PM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
AA240426P00029000 | 2024-04-19 9:41AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 75 | 50.00% |
AA240426P00029500 | 2024-04-25 9:35AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
AA240426P00030000 | 2024-04-25 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 50.00% |
AA240426P00030500 | 2024-04-18 12:46PM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 36 | 50.00% |
AA240426P00031000 | 2024-04-22 11:51AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 487 | 575 | 50.00% |
AA240426P00031500 | 2024-04-23 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 219 | 50.00% |
AA240426P00032000 | 2024-04-25 1:48PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
AA240426P00032500 | 2024-04-23 11:37AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 137 | 50.00% |
AA240426P00033000 | 2024-04-25 3:00PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 551 | 50.00% |
AA240426P00033500 | 2024-04-25 10:00AM EDT | 33.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 108 | 237 | 25.00% |
AA240426P00034000 | 2024-04-25 3:58PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 509 | 25.00% |
AA240426P00034500 | 2024-04-25 10:55AM EDT | 34.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 46 | 824 | 25.00% |
AA240426P00035000 | 2024-04-25 3:51PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 170 | 1,364 | 12.50% |
AA240426P00035500 | 2024-04-25 3:57PM EDT | 35.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 585 | 6.25% |
AA240426P00036000 | 2024-04-25 3:56PM EDT | 36.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 112 | 510 | 0.00% |
AA240426P00036500 | 2024-04-25 3:38PM EDT | 36.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 25 | 494 | 0.00% |
AA240426P00037000 | 2024-04-25 1:04PM EDT | 37.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 478 | 0.00% |
AA240426P00037500 | 2024-04-23 10:21AM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
AA240426P00038000 | 2024-04-22 1:55PM EDT | 38.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 36 | 159 | 0.00% |
AA240426P00038500 | 2024-04-22 2:41PM EDT | 38.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 41 | 37 | 0.00% |
AA240426P00039000 | 2024-04-23 9:33AM EDT | 39.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 35 | 42 | 0.00% |
AA240426P00039500 | 2024-04-23 9:55AM EDT | 39.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 3 | 0.00% |
AA240426P00040000 | 2024-04-24 2:54PM EDT | 40.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AA240426P00041000 | 2024-04-24 2:54PM EDT | 41.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
AA240426P00047000 | 2024-04-24 2:17PM EDT | 47.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
AA240426P00048500 | 2024-04-16 12:58PM EDT | 48.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AA240426P00050000 | 2024-04-15 10:30AM EDT | 50.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |