Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AER230217C00037500 | 2023-01-23 12:23PM EST | 37.50 | 25.70 | 27.00 | 27.70 | 0.00 | - | 2 | 5 | 127.73% |
AER230217C00045000 | 2023-01-20 1:23PM EST | 45.00 | 17.86 | 19.80 | 20.10 | 0.00 | - | 30 | 30 | 101.17% |
AER230217C00047500 | 2023-01-18 12:21PM EST | 47.50 | 16.20 | 17.20 | 17.60 | 0.00 | - | - | 1 | 83.59% |
AER230217C00050000 | 2023-01-18 12:23PM EST | 50.00 | 13.85 | 14.80 | 15.10 | 0.00 | - | - | 1 | 76.17% |
AER230217C00052500 | 2023-01-20 2:14PM EST | 52.50 | 10.65 | 12.30 | 12.60 | 0.00 | - | 2 | 2 | 64.26% |
AER230217C00057500 | 2022-12-28 3:15PM EST | 57.50 | 2.80 | 6.60 | 7.90 | 0.00 | - | 2 | 19 | 58.20% |
AER230217C00060000 | 2023-01-24 12:59PM EST | 60.00 | 4.69 | 5.10 | 5.40 | 0.00 | - | 10 | 56 | 43.80% |
AER230217C00062500 | 2023-01-26 10:40AM EST | 62.50 | 2.80 | 3.00 | 3.30 | 0.00 | - | 54 | 62 | 37.16% |
AER230217C00065000 | 2023-02-02 9:40AM EST | 65.00 | 1.50 | 1.40 | 1.65 | +0.40 | +36.36% | 6 | 152 | 32.72% |
AER230217C00067500 | 2023-01-31 12:49PM EST | 67.50 | 0.65 | 0.45 | 0.60 | +0.30 | +85.71% | 1 | 13 | 29.27% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AER230217P00050000 | 2023-01-26 10:27AM EST | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 63.67% |
AER230217P00052500 | 2023-01-04 11:31AM EST | 52.50 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.13% |
AER230217P00055000 | 2023-02-01 2:43PM EST | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 49.32% |
AER230217P00057500 | 2023-01-23 11:40AM EST | 57.50 | 0.43 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 45.70% |
AER230217P00060000 | 2023-02-02 12:54PM EST | 60.00 | 0.22 | 0.20 | 0.30 | -0.43 | -66.15% | 1 | 95 | 33.20% |
AER230217P00062500 | 2023-02-02 12:54PM EST | 62.50 | 0.67 | 0.60 | 0.75 | -0.33 | -33.00% | 1 | 69 | 30.76% |
AER230217P00065000 | 2023-02-02 12:54PM EST | 65.00 | 1.49 | 1.45 | 1.65 | -0.91 | -37.92% | 1 | 10 | 28.08% |