Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEP240419C00065000 | 2024-03-18 12:24PM EDT | 65.00 | 18.05 | 0.00 | 0.00 | +18.05 | - | 884 | 884 | 0.00% |
AEP240419C00075000 | 2024-03-15 3:37PM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AEP240419C00077500 | 2024-03-15 11:08AM EDT | 77.50 | 5.56 | 3.60 | 5.40 | 0.00 | - | 1 | 0 | 0.00% |
AEP240419C00080000 | 2024-03-18 2:42PM EDT | 80.00 | 3.40 | 2.45 | 3.40 | -0.10 | -2.86% | 4 | 0 | 15.14% |
AEP240419C00082500 | 2024-03-19 9:30AM EDT | 82.50 | 1.75 | 0.00 | 0.00 | -0.17 | -8.85% | 2 | 781 | 0.00% |
AEP240419C00085000 | 2024-03-18 3:56PM EDT | 85.00 | 0.81 | 0.55 | 0.90 | -0.04 | -4.71% | 347 | 1,268 | 17.43% |
AEP240419C00087500 | 2024-03-18 3:15PM EDT | 87.50 | 0.27 | 0.05 | 0.40 | -0.03 | -10.00% | 280 | 2,336 | 18.31% |
AEP240419C00090000 | 2024-03-18 3:58PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 147 | 654 | 6.25% |
AEP240419C00092500 | 2024-03-13 11:01AM EDT | 92.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AEP240419C00095000 | 2024-03-07 1:55PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AEP240419C00100000 | 2024-03-07 10:32AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEP240419P00065000 | 2024-03-18 12:24PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 884 | 895 | 51.07% |
AEP240419P00067500 | 2024-03-13 2:36PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
AEP240419P00070000 | 2024-03-07 1:05PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AEP240419P00072500 | 2024-03-19 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 6 | 60 | 12.50% |
AEP240419P00075000 | 2024-03-18 3:45PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | -0.06 | -35.29% | 3 | 202 | 6.25% |
AEP240419P00077500 | 2024-03-18 1:55PM EDT | 77.50 | 0.26 | 0.00 | 0.00 | -0.14 | -35.00% | 9 | 194 | 6.25% |
AEP240419P00080000 | 2024-03-18 3:55PM EDT | 80.00 | 0.75 | 0.65 | 0.80 | -0.10 | -11.76% | 96 | 856 | 20.09% |
AEP240419P00082500 | 2024-03-18 3:59PM EDT | 82.50 | 1.75 | 0.65 | 1.95 | -0.15 | -7.89% | 89 | 532 | 22.29% |
AEP240419P00085000 | 2024-03-15 2:00PM EDT | 85.00 | 3.25 | 1.80 | 3.70 | 0.00 | - | 2 | 0 | 25.79% |
AEP240419P00087500 | 2024-03-06 3:20PM EDT | 87.50 | 4.00 | 3.50 | 6.00 | 0.00 | - | 10 | 0 | 32.25% |
AEP240419P00090000 | 2024-03-04 12:46PM EDT | 90.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |