Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AU240419C00010000 | 2023-12-27 11:23AM EDT | 10.00 | 10.10 | 7.30 | 9.40 | 0.00 | - | 2 | 11 | 0.00% |
AU240419C00012000 | 2023-10-04 10:09AM EDT | 12.00 | 4.00 | 7.20 | 7.50 | 0.00 | - | - | 3 | 0.00% |
AU240419C00013000 | 2024-03-04 10:31AM EDT | 13.00 | 7.30 | 7.20 | 11.00 | 0.00 | - | 2 | 202 | 312.89% |
AU240419C00014000 | 2024-02-22 11:16AM EDT | 14.00 | 3.30 | 6.90 | 7.30 | 0.00 | - | 1 | 0 | 0.00% |
AU240419C00015000 | 2024-03-05 11:47AM EDT | 15.00 | 6.68 | 7.10 | 7.40 | 0.00 | - | 6 | 67 | 86.72% |
AU240419C00016000 | 2024-03-13 10:59AM EDT | 16.00 | 7.00 | 6.00 | 7.10 | 0.00 | - | 1 | 38 | 117.97% |
AU240419C00017000 | 2024-03-27 1:03PM EDT | 17.00 | 5.01 | 3.60 | 7.10 | 0.00 | - | 171 | 193 | 79.69% |
AU240419C00018000 | 2024-03-27 10:44AM EDT | 18.00 | 4.00 | 4.20 | 4.30 | 0.00 | - | 15 | 66 | 51.17% |
AU240419C00019000 | 2024-03-26 10:22AM EDT | 19.00 | 2.90 | 3.20 | 3.40 | 0.00 | - | 10 | 1,954 | 57.72% |
AU240419C00020000 | 2024-03-28 3:52PM EDT | 20.00 | 2.35 | 2.25 | 2.45 | +0.05 | +2.17% | 7 | 1,532 | 47.56% |
AU240419C00021000 | 2024-03-28 3:24PM EDT | 21.00 | 1.40 | 1.55 | 1.65 | -0.07 | -4.76% | 18 | 677 | 43.95% |
AU240419C00022000 | 2024-03-28 3:36PM EDT | 22.00 | 0.90 | 0.95 | 1.00 | -0.02 | -2.17% | 13 | 642 | 41.41% |
AU240419C00023000 | 2024-03-28 1:29PM EDT | 23.00 | 0.50 | 0.50 | 0.55 | +0.02 | +4.17% | 264 | 2,604 | 40.43% |
AU240419C00024000 | 2024-03-28 12:39PM EDT | 24.00 | 0.20 | 0.25 | 0.30 | -0.03 | -13.04% | 22 | 2,194 | 41.50% |
AU240419C00025000 | 2024-03-28 2:14PM EDT | 25.00 | 0.12 | 0.10 | 0.20 | -0.05 | -29.41% | 3 | 552 | 45.90% |
AU240419C00026000 | 2024-03-28 2:14PM EDT | 26.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 3 | 445 | 46.09% |
AU240419C00027000 | 2024-03-18 9:30AM EDT | 27.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 5 | 7 | 89.65% |
AU240419C00028000 | 2024-03-19 1:24PM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 59 | 77.15% |
AU240419C00029000 | 2024-03-15 11:22AM EDT | 29.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | - | 1 | 84.96% |
AU240419C00030000 | 2024-03-08 2:22PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 70.70% |
AU240419C00031000 | 2023-12-27 11:28AM EDT | 31.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 22 | 25 | 71.48% |
AU240419C00032000 | 2024-01-09 11:28AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 890 | 117.77% |
AU240419C00038000 | 2023-12-19 10:32AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 22 | 153.52% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AU240419P00005000 | 2024-01-11 12:17PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 434.38% |
AU240419P00010000 | 2023-12-13 2:39PM EDT | 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 174.22% |
AU240419P00011000 | 2024-01-17 10:35AM EDT | 11.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 219.92% |
AU240419P00012000 | 2024-01-17 10:35AM EDT | 12.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 197.27% |
AU240419P00013000 | 2024-02-16 11:25AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 164 | 176.17% |
AU240419P00014000 | 2024-03-18 11:49AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,964 | 89.06% |
AU240419P00015000 | 2024-03-14 2:05PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 539 | 77.34% |
AU240419P00016000 | 2024-03-27 10:02AM EDT | 16.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 165 | 1,457 | 66.41% |
AU240419P00017000 | 2024-03-18 11:49AM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5,940 | 62.50% |
AU240419P00018000 | 2024-03-19 2:32PM EDT | 18.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 10 | 1,315 | 74.22% |
AU240419P00019000 | 2024-03-27 3:16PM EDT | 19.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 6 | 3,041 | 47.27% |
AU240419P00020000 | 2024-03-28 11:39AM EDT | 20.00 | 0.13 | 0.10 | 0.20 | -0.07 | -35.00% | 2 | 816 | 43.85% |
AU240419P00021000 | 2024-03-28 10:31AM EDT | 21.00 | 0.38 | 0.30 | 0.40 | -0.09 | -19.15% | 2 | 642 | 41.21% |
AU240419P00022000 | 2024-03-25 10:31AM EDT | 22.00 | 0.95 | 0.65 | 0.75 | 0.00 | - | 6 | 2,677 | 39.11% |
AU240419P00023000 | 2024-03-28 10:04AM EDT | 23.00 | 1.50 | 1.25 | 1.35 | -0.03 | -1.96% | 2 | 331 | 40.43% |
AU240419P00024000 | 2024-03-28 3:47PM EDT | 24.00 | 2.07 | 1.95 | 2.10 | -0.23 | -10.00% | 50 | 155 | 41.50% |
AU240419P00025000 | 2024-03-22 12:22PM EDT | 25.00 | 3.89 | 2.10 | 2.95 | 0.00 | - | 1 | 24 | 41.99% |
AU240419P00026000 | 2024-01-02 10:56AM EDT | 26.00 | 7.50 | 6.60 | 7.80 | 0.00 | - | 1 | 1 | 218.07% |
AU240419P00028000 | 2024-03-12 11:03AM EDT | 28.00 | 6.30 | 5.70 | 5.90 | 0.00 | - | - | 0 | 61.33% |
AU240419P00030000 | 2024-03-12 11:32AM EDT | 30.00 | 8.20 | 6.50 | 9.90 | 0.00 | - | - | 0 | 105.27% |
AU240419P00038000 | 2024-03-12 12:23PM EDT | 38.00 | 16.10 | 14.60 | 17.90 | 0.00 | - | - | 0 | 160.74% |