Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AFL220527C00051000 | 2022-05-20 12:01PM EDT | 51.00 | 3.92 | 6.90 | 8.90 | 0.00 | - | 2 | 2 | 209.96% |
AFL220527C00053000 | 2022-05-20 12:01PM EDT | 53.00 | 1.95 | 5.70 | 7.60 | 0.00 | - | 2 | 2 | 149.61% |
AFL220527C00055000 | 2022-05-26 12:02PM EDT | 55.00 | 3.70 | 3.80 | 4.40 | +2.41 | +186.82% | 4 | 42 | 91.21% |
AFL220527C00056000 | 2022-05-26 1:58PM EDT | 56.00 | 3.00 | 2.85 | 3.40 | +1.65 | +122.22% | 4 | 28 | 75.20% |
AFL220527C00057000 | 2022-05-26 3:03PM EDT | 57.00 | 2.03 | 1.85 | 2.35 | +0.91 | +81.25% | 7 | 42 | 54.30% |
AFL220527C00057500 | 2022-05-26 2:28PM EDT | 57.50 | 1.57 | 1.55 | 1.85 | +0.90 | +134.33% | 1 | 40 | 45.90% |
AFL220527C00058000 | 2022-05-26 2:04PM EDT | 58.00 | 1.10 | 1.10 | 1.40 | +0.60 | +120.00% | 21 | 70 | 40.63% |
AFL220527C00059000 | 2022-05-26 3:57PM EDT | 59.00 | 0.47 | 0.35 | 0.55 | +0.37 | +370.00% | 51 | 163 | 27.93% |
AFL220527C00060000 | 2022-05-26 1:10PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 52 | 22.27% |
AFL220527C00061000 | 2022-05-18 1:44PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 30.47% |
AFL220527C00062000 | 2022-05-04 3:09PM EDT | 62.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 60.55% |
AFL220527C00063000 | 2022-05-26 12:48PM EDT | 63.00 | 0.03 | 0.00 | 0.60 | -0.07 | -70.00% | 5 | 5 | 83.79% |
AFL220527C00064000 | 2022-04-29 1:51PM EDT | 64.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.30% |
AFL220527C00065000 | 2022-05-26 10:03AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 21 | 64.06% |
AFL220527C00066000 | 2022-04-18 12:12AM EDT | 66.00 | 2.05 | 0.00 | 0.90 | 0.00 | - | - | 9 | 137.31% |
AFL220527C00067000 | 2022-05-06 12:52PM EDT | 67.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 37 | 90.23% |
AFL220527C00068000 | 2022-05-06 12:52PM EDT | 68.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 99.22% |
AFL220527C00069000 | 2022-04-21 10:50AM EDT | 69.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 324.41% |
AFL220527C00071000 | 2022-04-25 10:38AM EDT | 71.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 203.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AFL220527P00050000 | 2022-05-16 9:52AM EDT | 50.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 126.56% |
AFL220527P00051000 | 2022-05-20 3:27PM EDT | 51.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 131.64% |
AFL220527P00052000 | 2022-05-24 2:12PM EDT | 52.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 23 | 28 | 112.89% |
AFL220527P00053000 | 2022-05-23 12:50PM EDT | 53.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 111.52% |
AFL220527P00054000 | 2022-05-23 12:22PM EDT | 54.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 76.56% |
AFL220527P00055000 | 2022-05-20 2:09PM EDT | 55.00 | 1.40 | 0.00 | 0.10 | 0.00 | - | 11 | 17 | 58.59% |
AFL220527P00056000 | 2022-05-26 12:32PM EDT | 56.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 4 | 76 | 55.08% |
AFL220527P00057000 | 2022-05-25 11:31AM EDT | 57.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 54 | 51 | 41.21% |
AFL220527P00058000 | 2022-05-26 3:28PM EDT | 58.00 | 0.11 | 0.00 | 0.20 | -3.36 | -96.83% | 23 | 9 | 34.77% |
AFL220527P00059000 | 2022-05-26 3:28PM EDT | 59.00 | 0.34 | 0.20 | 0.35 | -2.41 | -87.64% | 11 | 3 | 23.34% |
AFL220527P00060000 | 2022-05-26 9:51AM EDT | 60.00 | 1.57 | 0.70 | 1.20 | +0.08 | +5.37% | 2 | 1 | 38.09% |
AFL220527P00064000 | 2022-05-10 11:21AM EDT | 64.00 | 6.50 | 4.30 | 5.50 | 0.00 | - | 1 | 18 | 53.13% |
AFL220527P00065000 | 2022-05-02 2:56PM EDT | 65.00 | 8.80 | 5.40 | 6.50 | 0.00 | - | 2 | 21 | 76.95% |