Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALNY240419C00150000 | 2024-03-28 10:54AM EDT | 2024-04-19 | 6.40 | 6.10 | 6.50 | -1.88 | -22.71% | 1 | 443 | 35.45% |
ALNY240517C00150000 | 2024-03-26 9:51AM EDT | 2024-05-17 | 11.02 | 9.80 | 10.30 | 0.00 | - | 5 | 74 | 40.83% |
ALNY240621C00150000 | 2024-03-27 11:26AM EDT | 2024-06-21 | 16.10 | 14.70 | 15.20 | 0.00 | - | 8 | 120 | 48.32% |
ALNY240719C00150000 | 2024-03-22 11:42AM EDT | 2024-07-19 | 23.00 | 23.50 | 26.10 | 0.00 | - | 31 | 120 | 70.86% |
ALNY240816C00150000 | 2024-03-27 11:32AM EDT | 2024-08-16 | 28.89 | 27.90 | 30.70 | 0.00 | - | 1 | 370 | 75.75% |
ALNY240920C00150000 | 2024-03-27 3:50PM EDT | 2024-09-20 | 32.00 | 31.00 | 33.50 | -1.68 | -4.99% | 3 | 5,302 | 75.10% |
ALNY250117C00150000 | 2024-03-27 3:43PM EDT | 2025-01-17 | 37.60 | 35.20 | 38.00 | 0.00 | - | 3 | 51 | 66.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALNY240419P00150000 | 2024-03-27 11:54AM EDT | 2024-04-19 | 3.50 | 4.10 | 4.40 | 0.00 | - | 4 | 500 | 35.73% |
ALNY240517P00150000 | 2024-03-27 11:38AM EDT | 2024-05-17 | 6.81 | 7.20 | 7.70 | 0.00 | - | 1 | 242 | 38.78% |
ALNY240621P00150000 | 2024-03-27 10:20AM EDT | 2024-06-21 | 11.90 | 11.40 | 11.90 | 0.00 | - | 1 | 136 | 44.34% |
ALNY240719P00150000 | 2024-03-27 10:39AM EDT | 2024-07-19 | 19.00 | 18.50 | 21.00 | 0.00 | - | 7 | 116 | 62.09% |
ALNY240816P00150000 | 2024-03-26 2:22PM EDT | 2024-08-16 | 23.10 | 22.00 | 24.80 | 0.00 | - | 4 | 5 | 65.52% |
ALNY240920P00150000 | 2024-03-26 3:51PM EDT | 2024-09-20 | 26.00 | 24.60 | 27.90 | 0.00 | - | 2 | 3 | 65.64% |
ALNY250117P00150000 | 2024-03-22 10:46AM EDT | 2025-01-17 | 29.98 | 27.10 | 30.50 | 0.00 | - | 91 | 118 | 55.60% |