Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240419C00165000 | 2024-03-25 3:16PM EDT | 2024-04-19 | 26.98 | 31.50 | 35.10 | 0.00 | - | 1 | 2 | 69.87% |
ADI240517C00165000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 28.22 | 32.50 | 36.40 | 0.00 | - | 1 | 18 | 54.22% |
ADI240621C00165000 | 2024-03-19 3:14PM EDT | 2024-06-21 | 29.00 | 33.50 | 36.00 | 0.00 | - | 10 | 201 | 39.81% |
ADI240719C00165000 | 2024-03-04 12:07PM EDT | 2024-07-19 | 35.10 | 34.50 | 36.70 | 0.00 | - | 6 | 10 | 37.18% |
ADI240920C00165000 | 2024-03-14 3:05PM EDT | 2024-09-20 | 37.43 | 36.70 | 39.00 | 0.00 | - | 21 | 43 | 36.13% |
ADI241220C00165000 | 2024-03-22 3:12PM EDT | 2024-12-20 | 37.73 | 41.20 | 42.20 | 0.00 | - | 30 | 30 | 35.82% |
ADI250117C00165000 | 2024-03-26 11:50AM EDT | 2025-01-17 | 36.50 | 42.10 | 42.80 | 0.00 | - | 1 | 83 | 35.18% |
ADI260116C00165000 | 2023-12-20 12:12PM EDT | 2026-01-16 | 51.98 | 50.30 | 53.00 | 0.00 | - | - | 1 | 35.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240405P00165000 | 2024-03-19 12:49PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 75.68% |
ADI240412P00165000 | 2024-03-27 1:04PM EDT | 2024-04-12 | 0.09 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 60.35% |
ADI240419P00165000 | 2024-03-28 2:28PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.20 | -0.12 | -80.00% | 10 | 45 | 39.16% |
ADI240426P00165000 | 2024-03-25 2:46PM EDT | 2024-04-26 | 0.29 | 0.05 | 0.20 | 0.00 | - | 20 | 24 | 34.13% |
ADI240517P00165000 | 2024-03-28 10:55AM EDT | 2024-05-17 | 0.35 | 0.25 | 0.40 | -0.40 | -53.33% | 12 | 56 | 29.54% |
ADI240621P00165000 | 2024-03-27 3:41PM EDT | 2024-06-21 | 1.33 | 0.85 | 1.05 | 0.00 | - | 2 | 1,013 | 28.25% |
ADI240719P00165000 | 2024-03-27 2:47PM EDT | 2024-07-19 | 1.90 | 1.25 | 1.40 | 0.00 | - | 3 | 184 | 26.48% |
ADI240920P00165000 | 2024-03-28 11:42AM EDT | 2024-09-20 | 2.80 | 2.55 | 2.95 | -1.16 | -29.29% | 11 | 46 | 26.86% |
ADI241220P00165000 | 2024-01-17 1:29PM EDT | 2024-12-20 | 10.10 | 8.30 | 8.50 | 0.00 | - | - | 46 | 34.05% |
ADI250117P00165000 | 2024-03-28 10:49AM EDT | 2025-01-17 | 5.50 | 5.40 | 5.60 | -2.00 | -26.67% | 10 | 354 | 26.68% |
ADI250620P00165000 | 2024-02-23 12:56PM EDT | 2025-06-20 | 10.80 | 9.20 | 10.00 | 0.00 | - | 101 | 102 | 28.53% |
ADI260116P00165000 | 2023-12-28 2:01PM EDT | 2026-01-16 | 12.40 | 12.40 | 14.20 | 0.00 | - | - | 1 | 28.59% |