Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALSN240419C00065000 | 2024-03-22 3:19PM EDT | 65.00 | 14.15 | 14.10 | 18.90 | 0.00 | - | 1 | 0 | 61.33% |
ALSN240419C00070000 | 2024-03-22 9:30AM EDT | 70.00 | 9.00 | 9.10 | 14.00 | 0.00 | - | 1 | 52 | 95.78% |
ALSN240419C00075000 | 2024-03-26 11:07AM EDT | 75.00 | 6.60 | 4.20 | 8.90 | +1.60 | +32.00% | 5 | 101 | 68.85% |
ALSN240419C00080000 | 2024-03-28 2:33PM EDT | 80.00 | 2.35 | 2.25 | 2.70 | +0.20 | +9.30% | 7 | 85 | 26.22% |
ALSN240419C00085000 | 2024-03-28 12:30PM EDT | 85.00 | 0.45 | 0.35 | 0.55 | +0.25 | +125.00% | 16 | 81 | 23.07% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALSN240419P00060000 | 2024-02-22 4:13PM EDT | 60.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 4 | 5 | 84.86% |
ALSN240419P00065000 | 2024-03-26 12:31PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 46 | 51.76% |
ALSN240419P00070000 | 2024-03-26 12:31PM EDT | 70.00 | 0.19 | 0.05 | 0.70 | 0.00 | - | 6 | 31 | 54.93% |
ALSN240419P00075000 | 2024-03-28 12:18PM EDT | 75.00 | 0.20 | 0.05 | 0.30 | -0.15 | -42.86% | 8 | 178 | 27.10% |
ALSN240419P00080000 | 2024-03-28 3:07PM EDT | 80.00 | 1.14 | 0.95 | 1.20 | -0.44 | -27.85% | 4 | 8 | 21.78% |