Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACHR240328C00003500 | 2024-03-28 3:31PM EDT | 3.50 | 1.10 | 0.95 | 1.70 | -1.30 | -54.17% | 1 | 1 | 725.00% |
ACHR240328C00004000 | 2024-03-28 3:44PM EDT | 4.00 | 0.60 | 0.55 | 1.05 | -0.54 | -47.37% | 301 | 105 | 468.75% |
ACHR240328C00004500 | 2024-03-28 3:49PM EDT | 4.50 | 0.10 | 0.00 | 0.55 | -0.15 | -60.00% | 16 | 401 | 220.31% |
ACHR240328C00005000 | 2024-03-28 10:55AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 652 | 140.63% |
ACHR240328C00005500 | 2024-03-28 2:08PM EDT | 5.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 26 | 730 | 243.75% |
ACHR240328C00006000 | 2024-03-22 11:27AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 1,630 | 325.00% |
ACHR240328C00006500 | 2024-03-13 10:28AM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 400.00% |
ACHR240328C00007000 | 2024-03-13 11:30AM EDT | 7.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 67 | 462.50% |
ACHR240328C00008000 | 2024-03-13 10:37AM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 575.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACHR240328P00004000 | 2024-03-19 1:47PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 218.75% |
ACHR240328P00004500 | 2024-03-28 12:42PM EDT | 4.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 71.88% |
ACHR240328P00005000 | 2024-03-28 2:26PM EDT | 5.00 | 0.35 | 0.15 | 0.65 | +0.10 | +40.00% | 6 | 178 | 131.25% |
ACHR240328P00006000 | 2024-03-15 3:07PM EDT | 6.00 | 0.83 | 1.00 | 2.00 | 0.00 | - | 2 | 0 | 509.38% |
ACHR240328P00007000 | 2024-02-20 10:57AM EDT | 7.00 | 1.63 | 1.75 | 3.00 | 0.00 | - | - | 0 | 1,298.44% |