Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240322C00175000 | 2024-03-01 11:29AM EDT | 175.00 | 18.70 | 15.30 | 17.70 | 0.00 | - | 1 | 0 | 54.88% |
ADI240322C00180000 | 2024-02-28 11:47AM EDT | 180.00 | 9.10 | 10.00 | 13.60 | 0.00 | - | - | 1 | 84.01% |
ADI240322C00185000 | 2024-03-15 10:05AM EDT | 185.00 | 6.50 | 6.70 | 8.20 | 0.00 | - | 2 | 25 | 56.15% |
ADI240322C00187500 | 2024-03-15 2:01PM EDT | 187.50 | 7.13 | 4.80 | 5.20 | 0.00 | - | 23 | 13 | 37.65% |
ADI240322C00190000 | 2024-03-18 3:50PM EDT | 190.00 | 3.90 | 3.20 | 3.40 | -2.20 | -36.07% | 2 | 85 | 34.50% |
ADI240322C00192500 | 2024-03-18 3:18PM EDT | 192.50 | 2.50 | 1.90 | 2.10 | -2.30 | -47.92% | 3 | 88 | 33.59% |
ADI240322C00195000 | 2024-03-18 3:16PM EDT | 195.00 | 1.52 | 1.05 | 1.20 | -0.83 | -35.32% | 27 | 74 | 33.18% |
ADI240322C00197500 | 2024-03-18 3:36PM EDT | 197.50 | 0.79 | 0.50 | 0.65 | -1.16 | -59.49% | 19 | 21 | 33.35% |
ADI240322C00200000 | 2024-03-18 3:32PM EDT | 200.00 | 0.40 | 0.20 | 0.30 | -0.80 | -66.67% | 61 | 92 | 32.76% |
ADI240322C00202500 | 2024-03-18 3:25PM EDT | 202.50 | 0.16 | 0.05 | 0.15 | -0.44 | -73.33% | 6 | 59 | 33.59% |
ADI240322C00205000 | 2024-03-18 2:17PM EDT | 205.00 | 0.07 | 0.00 | 0.10 | -0.22 | -75.86% | 15 | 1,442 | 36.33% |
ADI240322C00207500 | 2024-03-18 9:54AM EDT | 207.50 | 0.17 | 0.00 | 0.10 | +0.07 | +70.00% | 3 | 5 | 41.41% |
ADI240322C00210000 | 2024-03-15 11:10AM EDT | 210.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 25 | 46.48% |
ADI240322C00212500 | 2024-03-18 12:07PM EDT | 212.50 | 0.05 | 0.00 | 0.30 | -0.21 | -80.77% | 1 | 1 | 54.88% |
ADI240322C00215000 | 2024-03-15 11:31AM EDT | 215.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 41 | 59.77% |
ADI240322C00217500 | 2024-03-11 12:20PM EDT | 217.50 | 0.22 | 0.00 | 0.30 | 0.00 | - | 81 | 83 | 64.55% |
ADI240322C00230000 | 2024-03-08 12:37PM EDT | 230.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 106.54% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240322P00155000 | 2024-02-21 10:30AM EDT | 155.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 99.90% |
ADI240322P00160000 | 2024-03-12 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 74.22% |
ADI240322P00165000 | 2024-02-23 2:21PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 62.89% |
ADI240322P00170000 | 2024-02-28 10:33AM EDT | 170.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 51.56% |
ADI240322P00175000 | 2024-03-15 11:25AM EDT | 175.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 136 | 45.02% |
ADI240322P00177500 | 2024-03-18 3:54PM EDT | 177.50 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 3 | 3 | 41.99% |
ADI240322P00180000 | 2024-03-18 3:19PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 122 | 1,104 | 35.45% |
ADI240322P00182500 | 2024-03-18 3:33PM EDT | 182.50 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 3 | 3 | 34.13% |
ADI240322P00185000 | 2024-03-18 3:17PM EDT | 185.00 | 0.40 | 0.50 | 0.60 | 0.00 | - | 183 | 1,075 | 33.25% |
ADI240322P00187500 | 2024-03-18 3:33PM EDT | 187.50 | 0.80 | 1.00 | 1.10 | +0.01 | +1.27% | 17 | 10 | 32.11% |
ADI240322P00190000 | 2024-03-18 3:44PM EDT | 190.00 | 1.45 | 1.85 | 1.95 | -0.70 | -32.56% | 12 | 63 | 31.57% |
ADI240322P00192500 | 2024-03-18 12:14PM EDT | 192.50 | 1.76 | 3.00 | 3.20 | -0.19 | -9.74% | 24 | 44 | 31.30% |
ADI240322P00195000 | 2024-03-18 10:14AM EDT | 195.00 | 2.20 | 4.60 | 4.80 | -0.65 | -22.81% | 42 | 56 | 30.52% |
ADI240322P00197500 | 2024-03-15 3:51PM EDT | 197.50 | 4.10 | 6.50 | 6.90 | 0.00 | - | 5 | 41 | 32.76% |
ADI240322P00200000 | 2024-03-08 1:22PM EDT | 200.00 | 5.30 | 8.50 | 9.90 | 0.00 | - | 2 | 4 | 50.20% |
ADI240322P00202500 | 2024-03-11 3:55PM EDT | 202.50 | 6.20 | 10.00 | 12.20 | 0.00 | - | 1 | 7 | 54.35% |