Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AB230217C00020000 | 2022-12-16 10:25AM EST | 20.00 | 17.30 | 16.60 | 21.50 | 0.00 | - | 4 | 0 | 256.84% |
AB230217C00022500 | 2022-12-16 10:21AM EST | 22.50 | 14.90 | 14.10 | 19.00 | 0.00 | - | 4 | 4 | 219.24% |
AB230217C00030000 | 2023-01-03 10:58AM EST | 30.00 | 5.40 | 6.30 | 9.10 | 0.00 | - | 11 | 21 | 127.25% |
AB230217C00035000 | 2023-01-27 11:51AM EST | 35.00 | 3.30 | 2.60 | 3.60 | +0.50 | +17.86% | 15 | 334 | 53.71% |
AB230217C00040000 | 2023-01-26 3:28PM EST | 40.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 61 | 837 | 39.11% |
AB230217C00045000 | 2023-01-23 10:16AM EST | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 53 | 40.23% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AB230217P00022500 | 2023-01-13 10:51AM EST | 22.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 2 | 132.81% |
AB230217P00030000 | 2023-01-27 12:56PM EST | 30.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 50 | 53.13% |
AB230217P00035000 | 2023-01-27 1:24PM EST | 35.00 | 0.32 | 0.15 | 0.65 | -0.13 | -28.89% | 14 | 350 | 50.39% |
AB230217P00040000 | 2023-01-26 2:34PM EST | 40.00 | 2.80 | 2.50 | 3.30 | 0.00 | - | 9 | 145 | 56.59% |
AB230217P00045000 | 2023-01-06 9:30AM EST | 45.00 | 10.30 | 5.40 | 10.00 | 0.00 | - | 1 | 9 | 72.36% |
AB230217P00050000 | 2023-01-12 3:26PM EST | 50.00 | 11.40 | 10.20 | 15.00 | 0.00 | - | - | 2 | 93.55% |
AB230217P00060000 | 2023-01-26 2:41PM EST | 60.00 | 22.55 | 20.50 | 25.00 | 0.00 | - | 2 | 9 | 142.97% |