Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACMR240419C00010000 | 2024-02-28 10:49AM EDT | 10.00 | 20.30 | 16.80 | 20.10 | 0.00 | - | - | 5 | 365.63% |
ACMR240419C00015000 | 2024-02-28 10:43AM EDT | 15.00 | 13.50 | 12.90 | 15.50 | 0.00 | - | 1 | 18 | 178.32% |
ACMR240419C00017500 | 2024-03-18 3:33PM EDT | 17.50 | 11.21 | 10.50 | 12.60 | -2.79 | -19.93% | 1 | 10 | 131.25% |
ACMR240419C00020000 | 2024-03-18 3:57PM EDT | 20.00 | 8.85 | 8.20 | 9.50 | +1.43 | +19.27% | 4 | 211 | 86.13% |
ACMR240419C00022500 | 2024-03-18 12:30PM EDT | 22.50 | 6.50 | 5.90 | 7.30 | +0.90 | +16.07% | 11 | 77 | 79.30% |
ACMR240419C00025000 | 2024-03-18 3:59PM EDT | 25.00 | 4.50 | 4.40 | 4.60 | +0.90 | +25.00% | 131 | 770 | 70.65% |
ACMR240419C00030000 | 2024-03-18 3:59PM EDT | 30.00 | 1.76 | 1.75 | 1.85 | +0.51 | +40.80% | 856 | 596 | 70.12% |
ACMR240419C00035000 | 2024-03-18 3:47PM EDT | 35.00 | 0.60 | 0.50 | 0.65 | +0.20 | +50.00% | 476 | 724 | 69.92% |
ACMR240419C00040000 | 2024-03-18 3:53PM EDT | 40.00 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 103 | 1,601 | 75.68% |
ACMR240419C00045000 | 2024-03-14 1:45PM EDT | 45.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 3 | 160 | 92.38% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACMR240419P00010000 | 2024-03-04 10:31AM EDT | 10.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 243.56% |
ACMR240419P00015000 | 2024-03-15 9:30AM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 96.88% |
ACMR240419P00017500 | 2024-03-08 3:44PM EDT | 17.50 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 27 | 122.66% |
ACMR240419P00020000 | 2024-03-15 3:31PM EDT | 20.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 9 | 252 | 72.46% |
ACMR240419P00022500 | 2024-03-18 3:11PM EDT | 22.50 | 0.33 | 0.25 | 0.35 | -0.15 | -31.25% | 19 | 594 | 68.85% |
ACMR240419P00025000 | 2024-03-18 3:11PM EDT | 25.00 | 0.78 | 0.75 | 0.80 | -0.42 | -35.00% | 55 | 720 | 66.89% |
ACMR240419P00030000 | 2024-03-18 3:34PM EDT | 30.00 | 3.00 | 3.00 | 3.10 | -1.00 | -25.00% | 108 | 437 | 66.55% |
ACMR240419P00035000 | 2024-03-15 2:24PM EDT | 35.00 | 7.90 | 6.50 | 7.00 | 0.00 | - | - | 4 | 60.94% |
ACMR240419P00040000 | 2024-03-11 12:22PM EDT | 40.00 | 11.90 | 10.90 | 12.20 | 0.00 | - | 3 | 3 | 72.07% |
ACMR240419P00045000 | 2024-03-04 12:49PM EDT | 45.00 | 13.70 | 15.70 | 17.10 | 0.00 | - | 4 | 4 | 67.97% |