Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACB240405C00002500 | 2024-03-27 9:41AM EDT | 2.50 | 2.03 | 1.12 | 3.10 | 0.00 | - | 1 | 2 | 437.50% |
ACB240405C00003000 | 2024-03-28 11:32AM EDT | 3.00 | 1.96 | 1.28 | 2.31 | +0.72 | +58.06% | 1 | 6 | 444.53% |
ACB240405C00003500 | 2024-03-28 2:54PM EDT | 3.50 | 0.98 | 0.88 | 1.08 | -0.76 | -43.68% | 15 | 42 | 164.06% |
ACB240405C00004000 | 2024-03-28 3:56PM EDT | 4.00 | 0.54 | 0.50 | 0.61 | -0.28 | -34.15% | 77 | 174 | 130.47% |
ACB240405C00004500 | 2024-03-28 3:59PM EDT | 4.50 | 0.30 | 0.29 | 0.30 | -0.15 | -33.33% | 519 | 692 | 132.81% |
ACB240405C00005000 | 2024-03-28 3:53PM EDT | 5.00 | 0.15 | 0.12 | 0.16 | -0.15 | -50.00% | 1,723 | 1,841 | 132.81% |
ACB240405C00005500 | 2024-03-28 3:57PM EDT | 5.50 | 0.07 | 0.07 | 0.10 | -0.11 | -61.11% | 499 | 832 | 148.44% |
ACB240405C00006000 | 2024-03-28 3:47PM EDT | 6.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 563 | 194 | 150.00% |
ACB240405C00006500 | 2024-03-28 2:46PM EDT | 6.50 | 0.04 | 0.01 | 0.13 | -0.06 | -60.00% | 77 | 472 | 201.56% |
ACB240405C00007000 | 2024-03-28 2:29PM EDT | 7.00 | 0.03 | 0.00 | 0.16 | -0.07 | -70.00% | 58 | 23 | 235.94% |
ACB240405C00007500 | 2024-03-26 12:11PM EDT | 7.50 | 0.08 | 0.01 | 0.26 | 0.00 | - | 1 | 4 | 297.66% |
ACB240405C00008000 | 2024-03-28 2:48PM EDT | 8.00 | 0.02 | 0.01 | 0.20 | -0.06 | -75.00% | 1 | 1 | 300.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACB240405P00002000 | 2024-03-05 4:11PM EDT | 2.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 4 | 5 | 928.13% |
ACB240405P00002500 | 2024-03-28 3:48PM EDT | 2.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 126 | 212.50% |
ACB240405P00003000 | 2024-03-27 1:15PM EDT | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 18 | 79 | 168.75% |
ACB240405P00003500 | 2024-03-28 2:58PM EDT | 3.50 | 0.04 | 0.04 | 0.08 | +0.02 | +100.00% | 13 | 207 | 142.19% |
ACB240405P00004000 | 2024-03-28 3:54PM EDT | 4.00 | 0.16 | 0.16 | 0.18 | +0.03 | +23.08% | 310 | 949 | 132.81% |
ACB240405P00004500 | 2024-03-28 3:53PM EDT | 4.50 | 0.41 | 0.38 | 0.43 | +0.11 | +36.67% | 226 | 321 | 132.81% |
ACB240405P00005000 | 2024-03-28 2:20PM EDT | 5.00 | 0.77 | 0.74 | 0.79 | +0.17 | +28.33% | 47 | 27 | 139.84% |
ACB240405P00005500 | 2024-03-28 2:11PM EDT | 5.50 | 1.08 | 1.10 | 1.63 | -0.34 | -23.94% | 2 | 1 | 231.25% |
ACB240405P00007500 | 2024-03-22 1:33PM EDT | 7.50 | 3.00 | 2.14 | 4.20 | 0.00 | - | 6 | 6 | 242.19% |
ACB240405P00008000 | 2024-03-27 3:55PM EDT | 8.00 | 3.35 | 2.47 | 4.75 | 0.00 | - | 2 | 2 | 100.00% |