Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZO240419C02100000 | 2024-03-28 9:33AM EDT | 2,100.00 | 1,088.00 | 1,048.30 | 1,068.00 | -20.00 | -1.81% | 1 | 2 | 86.14% |
AZO240419C02150000 | 2024-03-25 9:43AM EDT | 2,150.00 | 1,076.00 | 1,002.00 | 1,018.00 | 0.00 | - | 1 | 1 | 85.55% |
AZO240419C02200000 | 2024-03-22 10:13AM EDT | 2,200.00 | 1,034.00 | 954.00 | 968.00 | 0.00 | - | 1 | 1 | 82.91% |
AZO240419C02250000 | 2024-03-11 9:36AM EDT | 2,250.00 | 816.00 | 904.00 | 918.00 | 0.00 | - | - | 1 | 78.52% |
AZO240419C02300000 | 2024-03-22 9:36AM EDT | 2,300.00 | 888.00 | 852.00 | 868.00 | -24.60 | -2.70% | 1 | 3 | 72.59% |
AZO240419C02350000 | 2024-03-22 9:36AM EDT | 2,350.00 | 860.00 | 804.00 | 818.00 | 0.00 | - | 1 | 1 | 69.95% |
AZO240419C02400000 | 2024-03-15 10:03AM EDT | 2,400.00 | 722.00 | 754.00 | 770.00 | 0.00 | - | 1 | 1 | 67.15% |
AZO240419C02450000 | 2024-03-15 10:03AM EDT | 2,450.00 | 672.00 | 704.00 | 720.00 | 0.00 | - | - | 1 | 62.95% |
AZO240419C02500000 | 2024-03-28 9:46AM EDT | 2,500.00 | 674.40 | 654.00 | 670.00 | -59.60 | -8.12% | 1 | 13 | 58.81% |
AZO240419C02550000 | 2024-03-26 9:30AM EDT | 2,550.00 | 630.00 | 604.00 | 620.00 | 0.00 | - | 2 | 3 | 54.71% |
AZO240419C02600000 | 2024-03-22 9:36AM EDT | 2,600.00 | 612.00 | 556.00 | 570.00 | 0.00 | - | 1 | 1 | 51.73% |
AZO240419C02630000 | 2024-03-21 9:33AM EDT | 2,630.00 | 556.00 | 526.00 | 542.00 | 0.00 | - | - | 1 | 50.26% |
AZO240419C02640000 | 2024-03-21 9:33AM EDT | 2,640.00 | 546.00 | 516.00 | 530.00 | 0.00 | - | - | 1 | 54.66% |
AZO240419C02660000 | 2024-03-22 9:36AM EDT | 2,660.00 | 552.00 | 496.00 | 510.00 | 0.00 | - | 1 | 1 | 52.89% |
AZO240419C02670000 | 2024-03-22 9:36AM EDT | 2,670.00 | 542.00 | 486.00 | 500.00 | 0.00 | - | 1 | 1 | 52.01% |
AZO240419C02680000 | 2024-03-22 9:36AM EDT | 2,680.00 | 532.00 | 476.00 | 490.00 | 0.00 | - | 1 | 5 | 51.13% |
AZO240419C02690000 | 2024-03-22 9:36AM EDT | 2,690.00 | 522.00 | 466.00 | 480.00 | 0.00 | - | 4 | 4 | 50.25% |
AZO240419C02700000 | 2024-03-22 9:36AM EDT | 2,700.00 | 512.00 | 456.00 | 470.00 | 0.00 | - | 1 | 1 | 49.37% |
AZO240419C02710000 | 2024-02-21 1:49PM EDT | 2,710.00 | 131.90 | 532.00 | 550.00 | 0.00 | - | - | 1 | 90.08% |
AZO240419C02720000 | 2024-03-22 9:36AM EDT | 2,720.00 | 493.80 | 436.00 | 450.00 | 0.00 | - | 1 | 3 | 47.61% |
AZO240419C02730000 | 2024-03-22 9:36AM EDT | 2,730.00 | 484.00 | 426.00 | 442.00 | 0.00 | - | 2 | 3 | 48.14% |
AZO240419C02740000 | 2024-03-21 9:49AM EDT | 2,740.00 | 472.00 | 416.00 | 432.00 | 0.00 | - | 1 | 2 | 47.24% |
AZO240419C02750000 | 2024-03-21 11:13AM EDT | 2,750.00 | 484.00 | 406.00 | 422.00 | 0.00 | - | - | 1 | 46.35% |
AZO240419C02760000 | 2024-02-27 1:16PM EDT | 2,760.00 | 211.50 | 406.00 | 421.00 | 0.00 | - | 1 | 2 | 51.02% |
AZO240419C02780000 | 2024-03-28 9:33AM EDT | 2,780.00 | 416.00 | 376.00 | 392.00 | -40.00 | -8.77% | 1 | 1 | 43.66% |
AZO240419C02790000 | 2024-02-27 11:15AM EDT | 2,790.00 | 416.00 | 378.10 | 393.80 | +239.00 | +135.03% | 1 | 2 | 49.69% |
AZO240419C02800000 | 2024-03-20 10:49AM EDT | 2,800.00 | 387.95 | 358.00 | 374.00 | 0.00 | - | 2 | 8 | 43.11% |
AZO240419C02810000 | 2024-03-15 11:58AM EDT | 2,810.00 | 330.33 | 346.00 | 364.00 | 0.00 | - | - | 1 | 42.20% |
AZO240419C02820000 | 2024-02-27 10:36AM EDT | 2,820.00 | 368.00 | 350.00 | 366.30 | +240.58 | +188.81% | 1 | 1 | 48.04% |
AZO240419C02830000 | 2024-02-27 12:15PM EDT | 2,830.00 | 171.70 | 338.00 | 356.50 | 0.00 | - | 1 | 1 | 47.14% |
AZO240419C02840000 | 2024-03-22 9:36AM EDT | 2,840.00 | 376.00 | 318.00 | 334.00 | 0.00 | - | 1 | 1 | 39.45% |
AZO240419C02850000 | 2024-03-11 1:57PM EDT | 2,850.00 | 239.43 | 308.00 | 324.00 | 0.00 | - | 1 | 8 | 38.53% |
AZO240419C02860000 | 2024-03-11 1:57PM EDT | 2,860.00 | 230.77 | 298.00 | 314.00 | 0.00 | - | 1 | 8 | 37.60% |
AZO240419C02900000 | 2024-03-25 3:57PM EDT | 2,900.00 | 290.00 | 260.00 | 276.00 | 0.00 | - | 1 | 6 | 34.95% |
AZO240419C02950000 | 2024-03-25 2:08PM EDT | 2,950.00 | 273.00 | 212.00 | 228.00 | 0.00 | - | 1 | 10 | 31.11% |
AZO240419C03000000 | 2024-03-28 3:16PM EDT | 3,000.00 | 188.01 | 169.00 | 182.00 | -5.99 | -3.09% | 2 | 16 | 27.81% |
AZO240419C03050000 | 2024-03-28 3:16PM EDT | 3,050.00 | 144.71 | 124.20 | 140.00 | -8.89 | -5.79% | 1 | 23 | 25.44% |
AZO240419C03100000 | 2024-03-26 10:17AM EDT | 3,100.00 | 121.90 | 86.90 | 101.80 | 0.00 | - | 2 | 21 | 23.35% |
AZO240419C03150000 | 2024-03-28 2:56PM EDT | 3,150.00 | 70.01 | 59.20 | 66.30 | -31.19 | -30.82% | 7 | 39 | 20.75% |
AZO240419C03200000 | 2024-03-28 3:56PM EDT | 3,200.00 | 40.00 | 36.10 | 41.70 | -20.44 | -33.82% | 4 | 50 | 19.79% |
AZO240419C03250000 | 2024-03-28 12:37PM EDT | 3,250.00 | 24.20 | 20.70 | 23.50 | -10.60 | -30.46% | 8 | 33 | 18.83% |
AZO240419C03300000 | 2024-03-28 2:20PM EDT | 3,300.00 | 13.30 | 10.30 | 13.70 | -8.40 | -38.71% | 13 | 45 | 19.00% |
AZO240419C03350000 | 2024-03-28 9:54AM EDT | 3,350.00 | 10.31 | 4.50 | 10.80 | -11.69 | -53.14% | 4 | 21 | 21.20% |
AZO240419C03400000 | 2024-03-28 12:40PM EDT | 3,400.00 | 5.00 | 2.70 | 5.70 | -2.90 | -36.71% | 2 | 14 | 20.91% |
AZO240419C03450000 | 2024-03-26 2:06PM EDT | 3,450.00 | 4.20 | 0.00 | 4.20 | 0.00 | - | 1 | 361 | 22.37% |
AZO240419C03500000 | 2024-03-26 2:46PM EDT | 3,500.00 | 0.05 | 0.05 | 4.60 | 0.00 | - | 1 | 11 | 25.60% |
AZO240419C03550000 | 2024-03-22 3:53PM EDT | 3,550.00 | 4.10 | 0.00 | 6.80 | 0.00 | - | 6 | 8 | 30.68% |
AZO240419C03600000 | 2024-03-18 2:20PM EDT | 3,600.00 | 1.50 | 0.00 | 6.60 | 0.00 | - | 1 | 1 | 33.22% |
AZO240419C03650000 | 2024-03-11 2:32PM EDT | 3,650.00 | 1.25 | 0.00 | 6.50 | 0.00 | - | - | 2 | 35.76% |
AZO240419C03750000 | 2024-03-19 11:03AM EDT | 3,750.00 | 4.53 | 0.10 | 6.40 | 0.00 | - | 2 | 1 | 40.70% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZO240419P02100000 | 2024-03-26 11:03AM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 52.64% |
AZO240419P02200000 | 2024-03-26 9:34AM EDT | 2,200.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 53.44% |
AZO240419P02250000 | 2024-03-25 11:37AM EDT | 2,250.00 | 3.42 | 0.00 | 6.40 | 0.00 | - | 2 | 7 | 65.37% |
AZO240419P02300000 | 2024-02-23 1:41PM EDT | 2,300.00 | 10.00 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 58.12% |
AZO240419P02350000 | 2024-02-23 1:38PM EDT | 2,350.00 | 7.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 54.61% |
AZO240419P02400000 | 2024-03-25 3:50PM EDT | 2,400.00 | 2.10 | 0.00 | 6.40 | 0.00 | - | 2 | 13 | 54.33% |
AZO240419P02450000 | 2024-03-25 11:32AM EDT | 2,450.00 | 0.47 | 0.00 | 6.40 | 0.00 | - | 2 | 5 | 50.77% |
AZO240419P02500000 | 2024-03-11 11:54AM EDT | 2,500.00 | 2.00 | 0.00 | 4.00 | 0.00 | - | 1 | 9 | 49.04% |
AZO240419P02550000 | 2024-03-25 11:40AM EDT | 2,550.00 | 0.49 | 0.00 | 6.50 | 0.00 | - | 1 | 3 | 49.71% |
AZO240419P02590000 | 2024-03-18 10:34AM EDT | 2,590.00 | 0.70 | 0.00 | 6.60 | 0.00 | - | - | 1 | 46.83% |
AZO240419P02600000 | 2024-03-18 9:51AM EDT | 2,600.00 | 1.48 | 0.15 | 1.50 | 0.00 | - | 7 | 39 | 35.86% |
AZO240419P02610000 | 2024-03-18 10:33AM EDT | 2,610.00 | 0.05 | 0.00 | 6.60 | 0.00 | - | 1 | 10 | 45.32% |
AZO240419P02620000 | 2024-03-11 3:05PM EDT | 2,620.00 | 2.60 | 0.00 | 6.70 | 0.00 | - | 3 | 30 | 44.70% |
AZO240419P02650000 | 2024-02-27 2:46PM EDT | 2,650.00 | 13.69 | 0.00 | 6.60 | 0.00 | - | 2 | 2 | 42.31% |
AZO240419P02690000 | 2024-03-19 12:04PM EDT | 2,690.00 | 1.19 | 0.00 | 6.90 | 0.00 | - | 1 | 3 | 39.69% |
AZO240419P02700000 | 2024-03-28 2:40PM EDT | 2,700.00 | 0.55 | 0.25 | 3.50 | -1.10 | -66.67% | 1 | 5 | 34.10% |
AZO240419P02720000 | 2024-03-18 3:18PM EDT | 2,720.00 | 4.90 | 0.00 | 1.90 | 0.00 | - | - | 1 | 29.51% |
AZO240419P02730000 | 2024-02-28 11:47AM EDT | 2,730.00 | 16.67 | 0.00 | 6.90 | 0.00 | - | 1 | 6 | 36.69% |
AZO240419P02740000 | 2024-03-13 1:43PM EDT | 2,740.00 | 4.70 | 0.00 | 6.90 | 0.00 | - | 1 | 5 | 35.94% |
AZO240419P02750000 | 2024-03-25 3:00PM EDT | 2,750.00 | 0.93 | 0.00 | 2.30 | 0.00 | - | 2 | 14 | 28.51% |
AZO240419P02760000 | 2024-03-13 1:16PM EDT | 2,760.00 | 7.14 | 0.00 | 7.10 | 0.00 | - | 1 | 1 | 34.67% |
AZO240419P02770000 | 2024-03-06 4:27PM EDT | 2,770.00 | 8.00 | 0.00 | 7.10 | 0.00 | - | 20 | 18 | 33.92% |
AZO240419P02780000 | 2024-03-13 1:16PM EDT | 2,780.00 | 8.26 | 0.00 | 7.20 | 0.00 | - | 1 | 1 | 33.27% |
AZO240419P02790000 | 2024-02-29 2:41PM EDT | 2,790.00 | 18.87 | 0.00 | 7.30 | 0.00 | - | - | 1 | 32.62% |
AZO240419P02800000 | 2024-03-27 11:23AM EDT | 2,800.00 | 0.60 | 0.60 | 2.50 | 0.00 | - | 17 | 45 | 25.68% |
AZO240419P02810000 | 2024-03-19 9:30AM EDT | 2,810.00 | 4.85 | 0.00 | 7.80 | 0.00 | - | 3 | 3 | 31.60% |
AZO240419P02820000 | 2024-03-19 9:30AM EDT | 2,820.00 | 5.15 | 0.00 | 7.90 | 0.00 | - | 3 | 3 | 30.93% |
AZO240419P02830000 | 2024-03-19 10:28AM EDT | 2,830.00 | 4.80 | 0.00 | 7.70 | 0.00 | - | 3 | 2 | 29.98% |
AZO240419P02840000 | 2024-03-26 10:20AM EDT | 2,840.00 | 1.68 | 0.90 | 7.80 | 0.00 | - | 3 | 18 | 29.31% |
AZO240419P02850000 | 2024-03-21 1:11PM EDT | 2,850.00 | 2.50 | 1.90 | 8.40 | 0.00 | - | 10 | 30 | 29.07% |
AZO240419P02860000 | 2024-03-28 11:11AM EDT | 2,860.00 | 0.01 | 0.50 | 4.50 | -1.99 | -99.50% | 3 | 14 | 24.49% |
AZO240419P02900000 | 2024-03-28 10:54AM EDT | 2,900.00 | 3.86 | 2.40 | 5.70 | -1.14 | -22.80% | 41 | 102 | 22.87% |
AZO240419P02950000 | 2024-03-28 2:43PM EDT | 2,950.00 | 6.68 | 3.60 | 7.20 | +0.83 | +14.19% | 3 | 111 | 20.37% |
AZO240419P03000000 | 2024-03-28 3:58PM EDT | 3,000.00 | 11.00 | 8.90 | 11.20 | +2.20 | +25.00% | 4 | 60 | 18.86% |
AZO240419P03050000 | 2024-03-28 3:56PM EDT | 3,050.00 | 17.10 | 15.60 | 21.10 | +1.00 | +6.21% | 9 | 47 | 18.81% |
AZO240419P03100000 | 2024-03-28 3:58PM EDT | 3,100.00 | 28.50 | 28.00 | 31.50 | +3.50 | +14.00% | 98 | 133 | 17.06% |
AZO240419P03150000 | 2024-03-28 12:35PM EDT | 3,150.00 | 50.40 | 45.70 | 51.30 | +12.30 | +32.28% | 6 | 53 | 16.52% |
AZO240419P03200000 | 2024-03-28 12:33PM EDT | 3,200.00 | 73.89 | 72.00 | 78.80 | +17.73 | +31.57% | 2 | 23 | 16.05% |
AZO240419P03250000 | 2024-03-28 12:34PM EDT | 3,250.00 | 110.00 | 102.50 | 115.60 | +29.00 | +35.80% | 2 | 9 | 16.35% |
AZO240419P03300000 | 2024-03-26 10:14AM EDT | 3,300.00 | 131.70 | 144.00 | 158.50 | 0.00 | - | 1 | 4 | 17.17% |
AZO240419P03350000 | 2024-03-13 9:54AM EDT | 3,350.00 | 304.00 | 190.00 | 205.10 | 0.00 | - | 1 | 1 | 18.58% |
AZO240419P03400000 | 2024-03-22 9:33AM EDT | 3,400.00 | 208.00 | 238.00 | 254.00 | 0.00 | - | 1 | 1 | 20.88% |
AZO240419P03450000 | 2024-03-22 9:33AM EDT | 3,450.00 | 251.90 | 288.00 | 304.00 | 0.00 | - | 3 | 0 | 23.87% |
AZO240419P03500000 | 2024-03-28 9:37AM EDT | 3,500.00 | 314.00 | 338.00 | 354.00 | -84.51 | -21.21% | 1 | 0 | 26.75% |
AZO240419P03550000 | 2024-03-28 9:33AM EDT | 3,550.00 | 364.00 | 388.00 | 404.00 | +14.00 | +4.00% | 1 | 0 | 29.52% |
AZO240419P03600000 | 2024-03-28 9:54AM EDT | 3,600.00 | 419.90 | 438.00 | 454.00 | -40.10 | -8.72% | 4 | 0 | 32.20% |
AZO240419P03650000 | 2024-03-26 9:30AM EDT | 3,650.00 | 472.00 | 488.00 | 504.00 | -8.00 | -1.67% | 1 | 0 | 34.79% |
AZO240419P03700000 | 2024-03-19 9:43AM EDT | 3,700.00 | 560.00 | 538.00 | 554.00 | 0.00 | - | 1 | 0 | 37.32% |
AZO240419P03750000 | 2024-03-28 9:37AM EDT | 3,750.00 | 564.00 | 588.00 | 604.00 | -16.00 | -2.76% | 2 | 0 | 39.78% |