Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVY240419C00090000 | 2024-02-02 10:39AM EDT | 90.00 | 107.00 | 124.20 | 129.00 | 0.00 | - | 1 | 1 | 0.00% |
AVY240419C00165000 | 2023-10-30 11:45AM EDT | 165.00 | 17.70 | 31.00 | 31.90 | 0.00 | - | 5 | 11 | 0.00% |
AVY240419C00170000 | 2023-12-11 10:42AM EDT | 170.00 | 27.79 | 27.10 | 30.80 | 0.00 | - | 3 | 7 | 0.00% |
AVY240419C00175000 | 2023-10-31 2:21PM EDT | 175.00 | 12.80 | 24.30 | 26.20 | 0.00 | - | - | 15 | 0.00% |
AVY240419C00180000 | 2024-01-05 11:30AM EDT | 180.00 | 21.50 | 20.00 | 23.10 | 0.00 | - | 1 | 14 | 0.00% |
AVY240419C00185000 | 2023-11-01 9:59AM EDT | 185.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
AVY240419C00190000 | 2024-01-29 11:26AM EDT | 190.00 | 15.62 | 23.00 | 27.80 | 0.00 | - | 3 | 13 | 0.00% |
AVY240419C00195000 | 2024-02-07 4:05PM EDT | 195.00 | 12.70 | 21.00 | 25.00 | 0.00 | - | 1 | 15 | 0.00% |
AVY240419C00200000 | 2024-02-28 10:30AM EDT | 200.00 | 16.50 | 21.80 | 26.50 | 0.00 | - | 2 | 267 | 54.39% |
AVY240419C00210000 | 2024-03-28 10:51AM EDT | 210.00 | 16.03 | 13.00 | 15.00 | +1.03 | +6.87% | 1 | 211 | 29.57% |
AVY240419C00220000 | 2024-03-28 10:19AM EDT | 220.00 | 7.60 | 6.00 | 6.40 | +1.62 | +27.09% | 6 | 84 | 21.16% |
AVY240419C00230000 | 2024-03-28 10:11AM EDT | 230.00 | 2.20 | 1.20 | 1.50 | +1.10 | +100.00% | 1 | 62 | 18.03% |
AVY240419C00240000 | 2024-02-01 12:51PM EDT | 240.00 | 0.20 | 0.25 | 0.60 | 0.00 | - | - | 1 | 22.80% |
AVY240419C00290000 | 2024-02-21 3:54PM EDT | 290.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 3 | 55.81% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVY240419P00120000 | 2023-10-20 11:09AM EDT | 120.00 | 1.25 | 0.20 | 0.70 | 0.00 | - | 12 | 12 | 127.44% |
AVY240419P00125000 | 2023-10-20 11:14AM EDT | 125.00 | 1.55 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 135.40% |
AVY240419P00130000 | 2023-10-30 3:04PM EDT | 130.00 | 1.75 | 0.10 | 1.00 | 0.00 | - | 3 | 14 | 116.60% |
AVY240419P00135000 | 2024-02-23 11:55AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 102.73% |
AVY240419P00150000 | 2023-11-10 4:37PM EDT | 150.00 | 2.20 | 0.95 | 1.50 | 0.00 | - | 2 | 2 | 104.61% |
AVY240419P00155000 | 2023-11-10 1:48PM EDT | 155.00 | 3.10 | 1.25 | 1.55 | 0.00 | - | 4 | 4 | 100.44% |
AVY240419P00160000 | 2023-12-20 11:25AM EDT | 160.00 | 1.05 | 0.30 | 4.60 | 0.00 | - | 1 | 6 | 107.57% |
AVY240419P00165000 | 2024-03-22 1:09PM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.27% |
AVY240419P00170000 | 2024-01-12 12:36PM EDT | 170.00 | 1.60 | 0.00 | 1.90 | 0.00 | - | 1 | 20 | 72.61% |
AVY240419P00175000 | 2024-02-26 11:37AM EDT | 175.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 54.93% |
AVY240419P00180000 | 2024-01-08 3:50PM EDT | 180.00 | 3.30 | 0.85 | 1.05 | 0.00 | - | 2 | 8 | 60.13% |
AVY240419P00185000 | 2024-02-08 12:58PM EDT | 185.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 9 | 23 | 69.80% |
AVY240419P00190000 | 2024-02-07 4:10PM EDT | 190.00 | 2.15 | 0.30 | 3.40 | 0.00 | - | 5 | 33 | 57.69% |
AVY240419P00195000 | 2024-02-16 12:28PM EDT | 195.00 | 1.93 | 0.30 | 0.65 | 0.00 | - | 1 | 271 | 38.16% |
AVY240419P00200000 | 2024-02-20 1:54PM EDT | 200.00 | 2.50 | 0.15 | 0.50 | 0.00 | - | 1 | 4 | 30.54% |
AVY240419P00210000 | 2024-03-21 10:28AM EDT | 210.00 | 1.06 | 0.20 | 0.55 | 0.00 | - | 1 | 15 | 20.08% |
AVY240419P00220000 | 2024-03-27 3:14PM EDT | 220.00 | 2.50 | 1.85 | 2.10 | 0.00 | - | 5 | 71 | 16.07% |
AVY240419P00230000 | 2024-03-26 2:44PM EDT | 230.00 | 9.66 | 5.50 | 8.10 | 0.00 | - | 3 | 3 | 17.18% |