Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASH240419C00065000 | 2023-11-10 11:31AM EDT | 65.00 | 10.00 | 18.70 | 20.40 | 0.00 | - | - | 3 | 0.00% |
ASH240419C00070000 | 2023-11-07 2:36PM EDT | 70.00 | 10.00 | 15.00 | 16.80 | 0.00 | - | 34 | 81 | 0.00% |
ASH240419C00075000 | 2023-11-09 12:04PM EDT | 75.00 | 5.40 | 10.90 | 11.40 | 0.00 | - | 5 | 61 | 0.00% |
ASH240419C00080000 | 2024-03-18 1:30PM EDT | 80.00 | 17.05 | 16.10 | 19.90 | 0.00 | - | 2 | 22 | 60.84% |
ASH240419C00085000 | 2024-03-18 1:30PM EDT | 85.00 | 12.26 | 11.00 | 14.80 | 0.00 | - | 2 | 26 | 76.10% |
ASH240419C00090000 | 2024-02-28 4:57PM EDT | 90.00 | 5.40 | 6.50 | 8.40 | 0.00 | - | 22 | 59 | 38.06% |
ASH240419C00095000 | 2024-03-21 9:32AM EDT | 95.00 | 3.66 | 3.40 | 3.70 | 0.00 | - | 1 | 95 | 24.15% |
ASH240419C00100000 | 2024-03-19 9:32AM EDT | 100.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 1 | 36 | 19.61% |
ASH240419C00105000 | 2024-03-22 10:37AM EDT | 105.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 17 | 21.49% |
ASH240419C00110000 | 2023-09-25 9:42AM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 43.51% |
ASH240419C00115000 | 2023-08-21 10:22AM EDT | 115.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | - | 1 | 45.75% |
ASH240419C00120000 | 2023-08-25 9:44AM EDT | 120.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 55.03% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASH240419P00055000 | 2023-11-14 10:47AM EDT | 55.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 4 | 4 | 143.46% |
ASH240419P00060000 | 2023-11-10 12:46PM EDT | 60.00 | 1.30 | 0.00 | 0.60 | 0.00 | - | 9 | 9 | 107.72% |
ASH240419P00065000 | 2023-11-10 12:46PM EDT | 65.00 | 2.25 | 0.35 | 0.60 | 0.00 | - | 5 | 5 | 101.07% |
ASH240419P00070000 | 2024-02-15 4:21PM EDT | 70.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 13 | 64.26% |
ASH240419P00075000 | 2024-02-01 10:30AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 104 | 61.72% |
ASH240419P00080000 | 2023-12-29 10:30AM EDT | 80.00 | 2.50 | 2.55 | 3.50 | 0.00 | - | 4 | 80 | 104.47% |
ASH240419P00085000 | 2024-03-15 10:58AM EDT | 85.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 100 | 218 | 48.78% |
ASH240419P00090000 | 2024-03-27 2:31PM EDT | 90.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 191 | 22.61% |
ASH240419P00095000 | 2024-03-27 2:31PM EDT | 95.00 | 1.02 | 0.65 | 1.60 | 0.00 | - | 51 | 125 | 27.17% |
ASH240419P00100000 | 2024-03-22 2:43PM EDT | 100.00 | 5.20 | 2.95 | 3.80 | 0.00 | - | 1 | 345 | 22.71% |