Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALKS240419C00027000 | 2024-03-15 2:39PM EDT | 27.00 | 2.15 | 1.55 | 2.05 | 0.00 | - | - | 10 | 55.08% |
ALKS240419C00028000 | 2024-03-18 3:30PM EDT | 28.00 | 1.10 | 0.95 | 1.30 | -0.50 | -31.25% | 710 | 2 | 46.48% |
ALKS240419C00029000 | 2024-03-18 10:42AM EDT | 29.00 | 0.84 | 0.50 | 0.95 | -0.31 | -26.96% | 10 | 6 | 47.27% |
ALKS240419C00030000 | 2024-03-18 12:39PM EDT | 30.00 | 0.46 | 0.30 | 0.60 | -0.44 | -48.89% | 28 | 122 | 45.02% |
ALKS240419C00031000 | 2024-02-28 3:24PM EDT | 31.00 | 1.10 | 0.15 | 0.40 | 0.00 | - | 52 | 153 | 45.12% |
ALKS240419C00032000 | 2024-03-15 2:42PM EDT | 32.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 88 | 44.73% |
ALKS240419C00033000 | 2024-02-20 4:02PM EDT | 33.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | - | 1 | 88.87% |
ALKS240419C00035000 | 2024-03-06 4:45PM EDT | 35.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 61.72% |
ALKS240419C00036000 | 2024-02-26 11:33AM EDT | 36.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 66.80% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALKS240419P00025000 | 2024-03-18 2:11PM EDT | 25.00 | 0.25 | 0.25 | 0.45 | +0.25 | - | 4 | 0 | 43.75% |
ALKS240419P00026000 | 2024-03-18 11:03AM EDT | 26.00 | 0.40 | 0.50 | 0.80 | +0.10 | +33.33% | 3 | 2 | 45.51% |
ALKS240419P00027000 | 2024-03-18 3:12PM EDT | 27.00 | 0.83 | 0.85 | 3.30 | +0.21 | +33.87% | 11 | 30 | 72.51% |
ALKS240419P00028000 | 2024-03-18 1:15PM EDT | 28.00 | 1.16 | 1.35 | 1.70 | +0.39 | +50.65% | 163 | 35 | 44.34% |
ALKS240419P00029000 | 2024-03-18 9:30AM EDT | 29.00 | 1.27 | 1.90 | 2.25 | +0.12 | +10.43% | 1 | 6 | 41.80% |
ALKS240419P00030000 | 2024-03-15 11:07AM EDT | 30.00 | 1.80 | 2.55 | 2.95 | 0.00 | - | 9 | 15,118 | 40.58% |
ALKS240419P00031000 | 2024-03-18 9:30AM EDT | 31.00 | 2.76 | 3.40 | 5.20 | -0.08 | -2.82% | 2 | 138 | 61.82% |