Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAP240405C00060000 | 2024-03-04 10:33AM EDT | 60.00 | 10.20 | 23.85 | 26.95 | 0.00 | - | 1 | 1 | 142.97% |
AAP240405C00062000 | 2024-03-04 4:39PM EDT | 62.00 | 8.90 | 21.40 | 24.20 | 0.00 | - | 2 | 2 | 180.18% |
AAP240405C00063000 | 2024-03-05 1:22PM EDT | 63.00 | 10.01 | 20.35 | 23.80 | 0.00 | - | 2 | 2 | 198.73% |
AAP240405C00064000 | 2024-03-15 1:02PM EDT | 64.00 | 16.87 | 19.35 | 22.85 | 0.00 | - | 1 | 3 | 71.88% |
AAP240405C00065000 | 2024-03-25 10:38AM EDT | 65.00 | 20.80 | 18.35 | 22.15 | 0.00 | - | 1 | 1 | 101.17% |
AAP240405C00066000 | 2024-03-28 10:22AM EDT | 66.00 | 20.03 | 18.55 | 19.90 | -0.47 | -2.29% | 1 | 6 | 93.36% |
AAP240405C00067000 | 2024-03-06 1:49PM EDT | 67.00 | 6.20 | 16.60 | 19.80 | 0.00 | - | 4 | 4 | 85.55% |
AAP240405C00068000 | 2024-03-11 3:52PM EDT | 68.00 | 7.40 | 16.45 | 17.90 | 0.00 | - | 32 | 6 | 77.73% |
AAP240405C00069000 | 2024-03-28 10:09AM EDT | 69.00 | 17.38 | 15.40 | 17.70 | +1.68 | +10.70% | 2 | 4 | 103.42% |
AAP240405C00070000 | 2024-03-21 1:40PM EDT | 70.00 | 18.00 | 14.70 | 15.80 | 0.00 | - | 1 | 11 | 77.34% |
AAP240405C00071000 | 2024-03-12 3:10PM EDT | 71.00 | 8.60 | 13.45 | 14.50 | 0.00 | - | 1 | 18 | 89.75% |
AAP240405C00072000 | 2024-03-25 10:14AM EDT | 72.00 | 14.97 | 12.65 | 13.60 | 0.00 | - | 3 | 42 | 52.73% |
AAP240405C00073000 | 2024-03-28 10:09AM EDT | 73.00 | 13.37 | 11.65 | 12.85 | +1.50 | +12.64% | 2 | 6 | 63.48% |
AAP240405C00074000 | 2024-03-25 1:17PM EDT | 74.00 | 10.95 | 10.10 | 11.85 | 0.00 | - | 2 | 4 | 88.43% |
AAP240405C00075000 | 2024-03-28 12:29PM EDT | 75.00 | 10.70 | 9.35 | 10.90 | +0.80 | +8.08% | 2 | 13 | 84.23% |
AAP240405C00076000 | 2024-03-27 9:50AM EDT | 76.00 | 9.68 | 8.50 | 9.70 | 0.00 | - | 50 | 52 | 71.00% |
AAP240405C00077000 | 2024-03-22 1:10PM EDT | 77.00 | 9.21 | 7.35 | 8.70 | 0.00 | - | 1 | 18 | 65.23% |
AAP240405C00078000 | 2024-03-25 3:59PM EDT | 78.00 | 6.65 | 6.70 | 7.55 | 0.00 | - | 8 | 457 | 54.10% |
AAP240405C00079000 | 2024-03-25 10:55AM EDT | 79.00 | 6.70 | 5.95 | 6.45 | 0.00 | - | 4 | 7 | 44.82% |
AAP240405C00080000 | 2024-03-19 9:50AM EDT | 80.00 | 6.00 | 5.15 | 5.65 | 0.00 | - | 4 | 34 | 46.05% |
AAP240405C00081000 | 2024-03-28 11:39AM EDT | 81.00 | 4.90 | 4.30 | 4.60 | -1.06 | -17.79% | 13 | 16 | 38.57% |
AAP240405C00082000 | 2024-03-22 12:07PM EDT | 82.00 | 5.26 | 3.60 | 5.15 | 0.00 | - | 2 | 3 | 51.42% |
AAP240405C00083000 | 2024-03-28 11:59AM EDT | 83.00 | 2.88 | 2.69 | 2.98 | -0.08 | -2.70% | 2 | 15 | 35.01% |
AAP240405C00084000 | 2024-03-28 11:29AM EDT | 84.00 | 2.65 | 2.19 | 2.28 | +0.29 | +12.29% | 10 | 9 | 33.64% |
AAP240405C00085000 | 2024-03-28 3:45PM EDT | 85.00 | 1.75 | 1.63 | 1.71 | -0.35 | -16.67% | 25 | 110 | 33.15% |
AAP240405C00086000 | 2024-03-28 3:49PM EDT | 86.00 | 1.29 | 1.17 | 1.26 | -0.04 | -3.01% | 109 | 279 | 33.15% |
AAP240405C00087000 | 2024-03-28 2:53PM EDT | 87.00 | 0.92 | 0.80 | 0.89 | -0.21 | -18.58% | 18 | 18 | 32.96% |
AAP240405C00088000 | 2024-03-28 3:20PM EDT | 88.00 | 0.65 | 0.55 | 0.61 | -0.17 | -20.73% | 8 | 64 | 32.86% |
AAP240405C00089000 | 2024-03-28 3:54PM EDT | 89.00 | 0.44 | 0.36 | 0.41 | -0.10 | -18.52% | 26 | 79 | 32.96% |
AAP240405C00090000 | 2024-03-28 3:00PM EDT | 90.00 | 0.32 | 0.24 | 0.28 | -0.13 | -28.89% | 13 | 248 | 33.50% |
AAP240405C00091000 | 2024-03-28 3:53PM EDT | 91.00 | 0.18 | 0.15 | 0.19 | -0.15 | -45.45% | 159 | 36 | 34.08% |
AAP240405C00092000 | 2024-03-28 2:47PM EDT | 92.00 | 0.15 | 0.09 | 0.13 | -0.06 | -28.57% | 619 | 30 | 34.86% |
AAP240405C00093000 | 2024-03-28 10:21AM EDT | 93.00 | 0.15 | 0.05 | 0.12 | 0.00 | - | 174 | 12 | 37.89% |
AAP240405C00094000 | 2024-03-28 3:48PM EDT | 94.00 | 0.05 | 0.04 | 0.11 | -0.04 | -44.44% | 153 | 20 | 40.63% |
AAP240405C00095000 | 2024-03-27 11:35AM EDT | 95.00 | 0.08 | 0.01 | 0.14 | 0.00 | - | 1 | 38 | 46.29% |
AAP240405C00096000 | 2024-03-27 3:36PM EDT | 96.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
AAP240405C00100000 | 2024-03-28 3:38PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 61 | 46.48% |
AAP240405C00105000 | 2024-03-28 3:33PM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 28 | 58.59% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAP240405P00040000 | 2024-02-27 3:17PM EDT | 40.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 152 | 9,050 | 287.89% |
AAP240405P00050000 | 2024-02-28 10:51AM EDT | 50.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 211.91% |
AAP240405P00052000 | 2024-02-29 3:17PM EDT | 52.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 198.44% |
AAP240405P00053000 | 2024-03-13 9:51AM EDT | 53.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 191.80% |
AAP240405P00054000 | 2024-03-01 3:18PM EDT | 54.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 185.35% |
AAP240405P00055000 | 2024-03-06 11:55AM EDT | 55.00 | 0.28 | 0.00 | 0.74 | 0.00 | - | 5 | 6 | 178.52% |
AAP240405P00056000 | 2024-02-28 1:15PM EDT | 56.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 11 | 2 | 172.85% |
AAP240405P00058000 | 2024-03-05 1:11PM EDT | 58.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 160.55% |
AAP240405P00060000 | 2024-03-12 10:00AM EDT | 60.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 148.63% |
AAP240405P00061000 | 2024-03-14 1:14PM EDT | 61.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 107.42% |
AAP240405P00062000 | 2024-03-18 2:42PM EDT | 62.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.11% |
AAP240405P00063000 | 2024-03-12 3:59PM EDT | 63.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 131.45% |
AAP240405P00064000 | 2024-03-12 10:02AM EDT | 64.00 | 0.29 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 97.27% |
AAP240405P00065000 | 2024-03-28 2:40PM EDT | 65.00 | 0.01 | 0.00 | 0.16 | -0.19 | -95.00% | 1 | 8 | 90.23% |
AAP240405P00066000 | 2024-03-05 10:56AM EDT | 66.00 | 1.76 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 85.55% |
AAP240405P00067000 | 2024-03-20 12:44PM EDT | 67.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 109.18% |
AAP240405P00068000 | 2024-03-06 10:30AM EDT | 68.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 103.81% |
AAP240405P00069000 | 2024-03-27 10:03AM EDT | 69.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 1 | 15 | 89.45% |
AAP240405P00070000 | 2024-03-25 12:25PM EDT | 70.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 93.07% |
AAP240405P00072000 | 2024-03-18 3:46PM EDT | 72.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 10 | 13 | 78.13% |
AAP240405P00073000 | 2024-03-28 10:39AM EDT | 73.00 | 0.01 | 0.00 | 0.47 | -0.21 | -95.45% | 14 | 11 | 68.95% |
AAP240405P00074000 | 2024-03-28 3:52PM EDT | 74.00 | 0.03 | 0.01 | 0.24 | -0.24 | -88.89% | 4 | 5 | 56.06% |
AAP240405P00075000 | 2024-03-28 3:59PM EDT | 75.00 | 0.06 | 0.03 | 0.07 | -0.08 | -57.14% | 13 | 36 | 46.29% |
AAP240405P00076000 | 2024-03-25 3:23PM EDT | 76.00 | 0.15 | 0.02 | 0.20 | 0.00 | - | 5 | 10 | 52.34% |
AAP240405P00077000 | 2024-03-28 12:01PM EDT | 77.00 | 0.04 | 0.02 | 0.28 | -0.08 | -66.67% | 1 | 19 | 51.76% |
AAP240405P00078000 | 2024-03-28 11:30AM EDT | 78.00 | 0.10 | 0.03 | 0.40 | -0.10 | -50.00% | 1 | 20 | 51.76% |
AAP240405P00079000 | 2024-03-28 2:39PM EDT | 79.00 | 0.13 | 0.09 | 0.14 | -0.04 | -23.53% | 24 | 2,535 | 34.77% |
AAP240405P00080000 | 2024-03-28 3:10PM EDT | 80.00 | 0.16 | 0.16 | 0.20 | -0.10 | -38.46% | 29 | 103 | 33.11% |
AAP240405P00081000 | 2024-03-28 3:45PM EDT | 81.00 | 0.28 | 0.26 | 0.32 | -0.17 | -37.78% | 15 | 45 | 32.57% |
AAP240405P00082000 | 2024-03-28 3:23PM EDT | 82.00 | 0.43 | 0.42 | 0.49 | -0.10 | -18.87% | 56 | 74 | 31.93% |
AAP240405P00083000 | 2024-03-28 12:58PM EDT | 83.00 | 0.65 | 0.67 | 0.74 | -0.10 | -13.33% | 5 | 88 | 31.59% |
AAP240405P00084000 | 2024-03-28 2:47PM EDT | 84.00 | 0.96 | 1.01 | 1.07 | -0.14 | -12.73% | 19 | 51 | 31.15% |
AAP240405P00085000 | 2024-03-28 3:56PM EDT | 85.00 | 1.42 | 1.45 | 1.52 | -0.13 | -8.39% | 65 | 54 | 31.15% |
AAP240405P00086000 | 2024-03-28 3:04PM EDT | 86.00 | 1.87 | 1.97 | 2.07 | -0.13 | -6.50% | 134 | 20 | 31.15% |
AAP240405P00087000 | 2024-03-28 2:24PM EDT | 87.00 | 2.62 | 2.60 | 2.72 | -0.32 | -10.88% | 10 | 21 | 31.20% |
AAP240405P00088000 | 2024-03-28 11:52AM EDT | 88.00 | 3.14 | 3.30 | 3.50 | -0.53 | -14.44% | 13 | 6 | 32.37% |
AAP240405P00090000 | 2024-03-21 2:07PM EDT | 90.00 | 4.00 | 4.85 | 5.75 | 0.00 | - | - | 2 | 50.05% |