Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AHCO220819C00015000 | 2022-07-22 1:23PM EDT | 15.00 | 6.10 | 9.70 | 13.40 | 0.00 | - | 2 | 2 | 306.64% |
AHCO220819C00017500 | 2022-08-08 3:44PM EDT | 17.50 | 8.50 | 7.00 | 10.90 | +1.90 | +28.79% | 4 | 4 | 228.32% |
AHCO220819C00020000 | 2022-08-08 2:07PM EDT | 20.00 | 5.55 | 4.80 | 8.40 | +0.55 | +11.00% | 1 | 9 | 183.59% |
AHCO220819C00022500 | 2022-08-08 2:23PM EDT | 22.50 | 3.80 | 3.50 | 4.20 | +0.30 | +8.57% | 13 | 634 | 108.11% |
AHCO220819C00025000 | 2022-08-08 3:40PM EDT | 25.00 | 2.00 | 1.40 | 2.10 | +0.26 | +14.94% | 43 | 798 | 77.54% |
AHCO220819C00030000 | 2022-08-08 3:57PM EDT | 30.00 | 0.40 | 0.30 | 0.40 | +0.15 | +60.00% | 312 | 1,144 | 88.18% |
AHCO220819C00035000 | 2022-08-04 1:42PM EDT | 35.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 136.72% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AHCO220819P00015000 | 2022-07-18 1:49PM EDT | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 240.63% |
AHCO220819P00017500 | 2022-08-08 3:01PM EDT | 17.50 | 0.05 | 0.00 | 0.50 | -0.40 | -88.89% | 1 | 8 | 165.04% |
AHCO220819P00020000 | 2022-08-02 9:37AM EDT | 20.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | 1 | 25 | 115.23% |
AHCO220819P00022500 | 2022-08-08 1:03PM EDT | 22.50 | 0.45 | 0.30 | 0.65 | -0.05 | -10.00% | 50 | 39 | 95.70% |
AHCO220819P00025000 | 2022-08-08 3:40PM EDT | 25.00 | 1.10 | 1.00 | 1.30 | +1.10 | - | 15 | 0 | 84.47% |
AHCO220819P00030000 | 2022-08-08 10:28AM EDT | 30.00 | 4.00 | 2.90 | 5.00 | -1.30 | -24.53% | 1 | 1 | 116.41% |