Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAP240328C00055000 | 2024-03-20 11:33AM EDT | 55.00 | 29.21 | 29.10 | 32.45 | 0.00 | - | 1 | 1 | 440.63% |
AAP240328C00057000 | 2024-02-28 11:44AM EDT | 57.00 | 12.88 | 27.30 | 30.05 | 0.00 | - | - | 1 | 354.69% |
AAP240328C00061000 | 2024-03-12 9:30AM EDT | 61.00 | 17.07 | 24.10 | 25.20 | 0.00 | - | 3 | 2 | 282.81% |
AAP240328C00062000 | 2024-03-15 2:25PM EDT | 62.00 | 20.60 | 23.10 | 25.25 | 0.00 | - | 2 | 12 | 431.64% |
AAP240328C00063000 | 2024-02-28 12:04PM EDT | 63.00 | 6.80 | 22.25 | 23.40 | 0.00 | - | 50 | 43 | 337.11% |
AAP240328C00064000 | 2024-02-26 11:36AM EDT | 64.00 | 5.40 | 20.25 | 22.20 | 0.00 | - | 2 | 2 | 401.95% |
AAP240328C00065000 | 2024-03-25 10:38AM EDT | 65.00 | 20.75 | 20.20 | 22.15 | 0.00 | - | 1 | 13 | 380.86% |
AAP240328C00066000 | 2024-03-21 11:46AM EDT | 66.00 | 22.07 | 18.80 | 21.35 | 0.00 | - | 1 | 4 | 347.07% |
AAP240328C00067000 | 2024-03-13 1:27PM EDT | 67.00 | 13.70 | 17.65 | 19.50 | 0.00 | - | 1 | 9 | 393.55% |
AAP240328C00068000 | 2024-03-21 11:13AM EDT | 68.00 | 19.38 | 16.75 | 19.25 | 0.00 | - | 1 | 11 | 302.34% |
AAP240328C00069000 | 2024-03-20 2:37PM EDT | 69.00 | 15.67 | 16.35 | 17.55 | 0.00 | - | 2 | 15 | 277.73% |
AAP240328C00070000 | 2024-03-22 10:47AM EDT | 70.00 | 16.40 | 15.65 | 16.20 | 0.00 | - | 1 | 30 | 258.59% |
AAP240328C00071000 | 2024-03-21 12:09PM EDT | 71.00 | 16.15 | 14.35 | 16.25 | 0.00 | - | 1 | 22 | 299.02% |
AAP240328C00072000 | 2024-03-27 10:50AM EDT | 72.00 | 13.59 | 12.45 | 13.90 | 0.00 | - | 1 | 174 | 225.00% |
AAP240328C00073000 | 2024-03-20 3:00PM EDT | 73.00 | 11.81 | 12.10 | 13.85 | 0.00 | - | 2 | 16 | 223.05% |
AAP240328C00074000 | 2024-03-20 3:29PM EDT | 74.00 | 10.96 | 11.35 | 12.15 | 0.00 | - | 2 | 28 | 167.58% |
AAP240328C00075000 | 2024-03-27 1:18PM EDT | 75.00 | 10.60 | 9.95 | 10.70 | 0.00 | - | 2 | 89 | 142.19% |
AAP240328C00076000 | 2024-03-13 2:38PM EDT | 76.00 | 5.57 | 9.35 | 9.90 | 0.00 | - | 1 | 17 | 98.44% |
AAP240328C00077000 | 2024-03-15 3:53PM EDT | 77.00 | 5.72 | 8.05 | 8.80 | 0.00 | - | 9 | 36 | 138.87% |
AAP240328C00078000 | 2024-03-27 9:42AM EDT | 78.00 | 6.70 | 7.40 | 7.75 | 0.00 | - | 1 | 226 | 116.99% |
AAP240328C00079000 | 2024-03-27 3:11PM EDT | 79.00 | 6.42 | 6.35 | 6.70 | 0.00 | - | 20 | 23 | 94.53% |
AAP240328C00080000 | 2024-03-28 9:34AM EDT | 80.00 | 6.12 | 5.45 | 6.05 | +1.77 | +40.69% | 10 | 470 | 91.41% |
AAP240328C00081000 | 2024-03-28 10:27AM EDT | 81.00 | 4.50 | 4.45 | 4.80 | +0.90 | +25.00% | 2 | 13 | 50.78% |
AAP240328C00082000 | 2024-03-26 3:33PM EDT | 82.00 | 2.89 | 3.50 | 3.80 | 0.00 | - | 11 | 47 | 71.09% |
AAP240328C00083000 | 2024-03-27 11:55AM EDT | 83.00 | 2.17 | 2.38 | 2.94 | 0.00 | - | 7 | 52 | 68.95% |
AAP240328C00084000 | 2024-03-28 10:24AM EDT | 84.00 | 1.70 | 1.29 | 1.77 | +0.33 | +24.09% | 2 | 48 | 38.67% |
AAP240328C00085000 | 2024-03-28 10:19AM EDT | 85.00 | 1.00 | 0.52 | 0.85 | +0.21 | +26.58% | 13 | 91 | 27.25% |
AAP240328C00086000 | 2024-03-28 10:19AM EDT | 86.00 | 0.41 | 0.24 | 0.32 | -0.08 | -16.33% | 163 | 298 | 27.34% |
AAP240328C00087000 | 2024-03-28 10:13AM EDT | 87.00 | 0.19 | 0.05 | 0.10 | +0.01 | +5.56% | 24 | 132 | 29.30% |
AAP240328C00088000 | 2024-03-27 12:30PM EDT | 88.00 | 0.04 | 0.00 | 0.12 | -0.06 | -60.00% | 2 | 121 | 44.73% |
AAP240328C00089000 | 2024-03-27 3:54PM EDT | 89.00 | 0.09 | 0.00 | 0.25 | +0.04 | +400.00% | 1 | 69 | 57.81% |
AAP240328C00090000 | 2024-03-27 11:55AM EDT | 90.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 337 | 63.67% |
AAP240328C00091000 | 2024-03-27 12:43PM EDT | 91.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 23 | 240 | 109.77% |
AAP240328C00092000 | 2024-03-25 9:59AM EDT | 92.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 3 | 17 | 123.24% |
AAP240328C00093000 | 2024-03-25 9:45AM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 134.96% |
AAP240328C00094000 | 2024-03-21 11:27AM EDT | 94.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 146.88% |
AAP240328C00095000 | 2024-03-25 9:35AM EDT | 95.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 158.59% |
AAP240328C00096000 | 2024-03-21 1:52PM EDT | 96.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 169.73% |
AAP240328C00097000 | 2024-03-22 2:12PM EDT | 97.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 21 | 37 | 87.50% |
AAP240328C00098000 | 2024-03-21 12:01PM EDT | 98.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 3 | 96.88% |
AAP240328C00100000 | 2024-03-19 10:03AM EDT | 100.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 115.63% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAP240328P00035000 | 2024-03-04 10:59AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 593.75% |
AAP240328P00040000 | 2024-02-23 3:39PM EDT | 40.00 | 0.57 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 762.50% |
AAP240328P00045000 | 2024-02-29 11:14AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 437.50% |
AAP240328P00049000 | 2024-02-28 10:43AM EDT | 49.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 589.06% |
AAP240328P00050000 | 2024-03-27 3:28PM EDT | 50.00 | 0.18 | 0.00 | 0.59 | 0.00 | - | 1 | 16 | 577.34% |
AAP240328P00051000 | 2024-02-28 10:43AM EDT | 51.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 585.16% |
AAP240328P00052000 | 2024-03-12 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 566.41% |
AAP240328P00053000 | 2024-03-12 10:34AM EDT | 53.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 40 | 5 | 547.66% |
AAP240328P00054000 | 2024-03-20 12:38PM EDT | 54.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 529.69% |
AAP240328P00055000 | 2024-03-06 11:20AM EDT | 55.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 511.72% |
AAP240328P00056000 | 2024-03-12 9:43AM EDT | 56.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 494.14% |
AAP240328P00057000 | 2024-03-20 9:33AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 221 | 284.38% |
AAP240328P00058000 | 2024-03-26 10:42AM EDT | 58.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 230 | 256.25% |
AAP240328P00059000 | 2024-03-11 12:43PM EDT | 59.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 442.58% |
AAP240328P00060000 | 2024-03-27 9:34AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 83 | 250.00% |
AAP240328P00061000 | 2024-03-27 3:00PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 1,359 | 240.63% |
AAP240328P00062000 | 2024-03-26 2:45PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 124 | 231.25% |
AAP240328P00063000 | 2024-03-27 12:51PM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 90 | 218.75% |
AAP240328P00064000 | 2024-03-18 9:30AM EDT | 64.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 361.33% |
AAP240328P00065000 | 2024-03-25 11:07AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 345.70% |
AAP240328P00066000 | 2024-03-25 10:43AM EDT | 66.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 330.08% |
AAP240328P00067000 | 2024-03-08 3:04PM EDT | 67.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 314.84% |
AAP240328P00068000 | 2024-03-21 9:39AM EDT | 68.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 299.61% |
AAP240328P00069000 | 2024-03-04 11:38AM EDT | 69.00 | 2.85 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 284.38% |
AAP240328P00070000 | 2024-03-21 11:30AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 11 | 20 | 269.14% |
AAP240328P00071000 | 2024-03-07 11:14AM EDT | 71.00 | 2.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 254.30% |
AAP240328P00072000 | 2024-03-26 11:39AM EDT | 72.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 1,532 | 161.72% |
AAP240328P00073000 | 2024-03-25 1:01PM EDT | 73.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 20 | 224.61% |
AAP240328P00074000 | 2024-03-21 1:46PM EDT | 74.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 209.77% |
AAP240328P00075000 | 2024-03-25 9:33AM EDT | 75.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 20 | 183.98% |
AAP240328P00076000 | 2024-03-19 12:33PM EDT | 76.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 11 | 65 | 180.27% |
AAP240328P00077000 | 2024-03-20 11:46AM EDT | 77.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 12 | 165.43% |
AAP240328P00078000 | 2024-03-27 1:15PM EDT | 78.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,816 | 79.69% |
AAP240328P00079000 | 2024-03-28 10:04AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 366 | 277 | 60.94% |
AAP240328P00080000 | 2024-03-27 1:58PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 118 | 60.94% |
AAP240328P00081000 | 2024-03-26 3:49PM EDT | 81.00 | 0.01 | 0.00 | 0.30 | -0.09 | -90.00% | 1 | 49 | 79.69% |
AAP240328P00082000 | 2024-03-28 9:47AM EDT | 82.00 | 0.01 | 0.00 | 0.30 | -0.02 | -66.67% | 1 | 370 | 66.41% |
AAP240328P00083000 | 2024-03-27 3:54PM EDT | 83.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 25 | 441 | 59.38% |
AAP240328P00084000 | 2024-03-28 10:35AM EDT | 84.00 | 0.08 | 0.02 | 0.42 | -0.08 | -80.00% | 4 | 91 | 58.20% |
AAP240328P00085000 | 2024-03-28 10:23AM EDT | 85.00 | 0.14 | 0.16 | 0.23 | -0.48 | -77.42% | 34 | 114 | 26.56% |
AAP240328P00086000 | 2024-03-28 10:20AM EDT | 86.00 | 0.52 | 0.59 | 0.76 | -0.75 | -59.06% | 153 | 42 | 30.27% |
AAP240328P00087000 | 2024-03-27 12:19PM EDT | 87.00 | 2.18 | 1.40 | 1.61 | 0.00 | - | 2 | 50 | 39.26% |
AAP240328P00088000 | 2024-03-25 11:44AM EDT | 88.00 | 3.65 | 1.56 | 2.74 | 0.00 | - | 5 | 29 | 65.04% |
AAP240328P00089000 | 2024-03-27 12:19PM EDT | 89.00 | 4.02 | 2.79 | 4.20 | 0.00 | - | 2 | 2 | 55.27% |
AAP240328P00090000 | 2024-03-21 3:39PM EDT | 90.00 | 3.95 | 3.95 | 4.60 | 0.00 | - | - | 0 | 80.08% |
AAP240328P00094000 | 2024-03-22 1:17PM EDT | 94.00 | 8.05 | 8.25 | 9.10 | 0.00 | - | 1 | 0 | 136.33% |