Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AB240419C00015000 | 2024-02-15 3:55PM EDT | 15.00 | 18.50 | 16.10 | 21.00 | 0.00 | - | 35 | 0 | 133.98% |
AB240419C00017500 | 2023-10-27 10:46AM EDT | 17.50 | 12.20 | 10.30 | 11.80 | 0.00 | - | 3 | 0 | 0.00% |
AB240419C00020000 | 2023-08-31 10:52AM EDT | 20.00 | 11.00 | 10.30 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
AB240419C00022500 | 2024-01-26 2:10PM EDT | 22.50 | 11.50 | 9.60 | 13.30 | 0.00 | - | 1 | 2 | 109.57% |
AB240419C00025000 | 2024-03-04 12:47PM EDT | 25.00 | 9.00 | 6.20 | 9.20 | 0.00 | - | 30 | 38 | 99.61% |
AB240419C00030000 | 2024-03-15 11:05AM EDT | 30.00 | 3.60 | 2.10 | 4.70 | 0.00 | - | 1 | 131 | 69.48% |
AB240419C00035000 | 2024-03-18 2:37PM EDT | 35.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 95 | 1,461 | 22.66% |
AB240419C00040000 | 2024-03-13 12:10PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 33.20% |
AB240419C00045000 | 2023-11-20 10:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AB240419P00015000 | 2024-01-17 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
AB240419P00017500 | 2023-10-19 10:51AM EDT | 17.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 122.07% |
AB240419P00020000 | 2024-02-02 10:55AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 85.55% |
AB240419P00022500 | 2024-01-31 11:15AM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
AB240419P00025000 | 2024-03-18 10:40AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 30 | 110 | 51.95% |
AB240419P00030000 | 2024-03-18 3:10PM EDT | 30.00 | 0.11 | 0.10 | 0.20 | -0.09 | -45.00% | 22 | 626 | 32.81% |
AB240419P00035000 | 2024-03-15 3:25PM EDT | 35.00 | 1.87 | 1.65 | 1.95 | 0.00 | - | 12 | 514 | 25.10% |
AB240419P00040000 | 2024-02-16 3:36PM EDT | 40.00 | 7.22 | 4.40 | 9.00 | 0.00 | - | 5 | 0 | 118.16% |
AB240419P00045000 | 2023-11-28 3:31PM EDT | 45.00 | 17.05 | 13.80 | 15.00 | 0.00 | - | 3 | 40 | 158.50% |