Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AB240419C00015000 | 2024-02-15 3:55PM EDT | 15.00 | 18.50 | 16.10 | 21.00 | 0.00 | - | 35 | 0 | 321.29% |
AB240419C00017500 | 2023-10-27 10:46AM EDT | 17.50 | 12.20 | 10.30 | 11.80 | 0.00 | - | 3 | 0 | 0.00% |
AB240419C00020000 | 2023-08-31 10:52AM EDT | 20.00 | 11.00 | 10.30 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
AB240419C00022500 | 2024-01-26 2:10PM EDT | 22.50 | 11.50 | 9.60 | 13.30 | 0.00 | - | 1 | 2 | 180.76% |
AB240419C00025000 | 2024-03-20 10:01AM EDT | 25.00 | 8.50 | 8.00 | 12.20 | 0.00 | - | 30 | 28 | 104.88% |
AB240419C00030000 | 2024-03-28 2:20PM EDT | 30.00 | 4.98 | 2.80 | 5.10 | +0.88 | +21.46% | 31 | 131 | 57.91% |
AB240419C00035000 | 2024-03-28 3:28PM EDT | 35.00 | 0.65 | 0.55 | 0.70 | -0.05 | -7.14% | 40 | 1,705 | 24.12% |
AB240419C00040000 | 2024-03-28 10:59AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 17 | 297 | 33.01% |
AB240419C00045000 | 2023-11-20 10:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AB240419P00015000 | 2024-01-17 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
AB240419P00017500 | 2023-10-19 10:51AM EDT | 17.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 153.52% |
AB240419P00020000 | 2024-02-02 10:55AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 108.98% |
AB240419P00022500 | 2024-01-31 11:15AM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
AB240419P00025000 | 2024-03-18 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 103 | 69.14% |
AB240419P00030000 | 2024-03-25 3:22PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 2 | 632 | 40.63% |
AB240419P00035000 | 2024-03-28 11:27AM EDT | 35.00 | 0.60 | 0.65 | 0.90 | -0.48 | -44.44% | 2 | 514 | 22.36% |
AB240419P00040000 | 2024-03-26 2:40PM EDT | 40.00 | 5.80 | 2.70 | 7.30 | 0.00 | - | 3 | 3 | 113.97% |
AB240419P00045000 | 2023-11-28 3:31PM EDT | 45.00 | 17.05 | 13.80 | 15.10 | 0.00 | - | 3 | 40 | 217.19% |