Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALPN240419C00020000 | 2024-03-21 1:01PM EDT | 20.00 | 21.00 | 18.10 | 22.00 | 0.00 | - | 1 | 0 | 190.23% |
ALPN240419C00030000 | 2024-03-22 1:36PM EDT | 30.00 | 11.05 | 9.40 | 13.00 | 0.00 | - | 2 | 21 | 147.17% |
ALPN240419C00035000 | 2024-03-28 2:51PM EDT | 35.00 | 7.00 | 5.40 | 9.00 | +0.20 | +2.94% | 7 | 183 | 123.88% |
ALPN240419C00040000 | 2024-03-28 3:14PM EDT | 40.00 | 4.15 | 2.05 | 5.90 | +1.85 | +80.43% | 1 | 148 | 106.79% |
ALPN240419C00045000 | 2024-03-28 2:48PM EDT | 45.00 | 2.60 | 1.45 | 3.10 | +1.55 | +147.62% | 102 | 513 | 107.81% |
ALPN240419C00050000 | 2024-03-28 3:07PM EDT | 50.00 | 1.45 | 0.10 | 2.70 | 0.00 | - | 12 | 227 | 113.57% |
ALPN240419C00055000 | 2024-03-21 11:02AM EDT | 55.00 | 0.85 | 0.50 | 2.75 | 0.00 | - | 10 | 65 | 146.09% |
ALPN240419C00060000 | 2024-03-26 3:23PM EDT | 60.00 | 0.25 | 0.50 | 4.90 | 0.00 | - | - | 2 | 202.64% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALPN240419P00022500 | 2024-03-18 3:56PM EDT | 22.50 | 0.32 | 0.00 | 5.00 | 0.00 | - | - | 1 | 290.92% |
ALPN240419P00025000 | 2024-03-20 9:52AM EDT | 25.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 27 | 138.28% |
ALPN240419P00030000 | 2024-03-28 1:27PM EDT | 30.00 | 0.60 | 0.10 | 0.90 | +0.40 | +200.00% | 23 | 56 | 97.75% |
ALPN240419P00035000 | 2024-03-22 12:20PM EDT | 35.00 | 1.25 | 0.10 | 2.40 | 0.00 | - | 6 | 1,154 | 82.86% |
ALPN240419P00040000 | 2024-03-28 3:32PM EDT | 40.00 | 3.43 | 2.25 | 5.70 | +0.95 | +38.31% | 46 | 133 | 97.46% |
ALPN240419P00045000 | 2024-03-19 11:01AM EDT | 45.00 | 7.03 | 5.00 | 9.00 | 0.00 | - | 12 | 10 | 90.14% |
ALPN240419P00050000 | 2024-03-19 9:31AM EDT | 50.00 | 12.70 | 9.00 | 13.00 | 0.00 | - | 8 | 8 | 85.89% |