Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419C00017500 | 2023-12-04 4:35PM EDT | 17.50 | 17.00 | 17.20 | 21.30 | 0.00 | - | 50 | 0 | 194.92% |
ALK240419C00020000 | 2024-03-07 2:57PM EDT | 20.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ALK240419C00022500 | 2023-12-04 2:27PM EDT | 22.50 | 12.37 | 12.20 | 17.00 | 0.00 | - | 4 | 0 | 180.08% |
ALK240419C00025000 | 2024-02-05 10:39AM EDT | 25.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
ALK240419C00027500 | 2024-01-08 12:06PM EDT | 27.50 | 10.28 | 8.20 | 9.50 | 0.00 | - | 4 | 46 | 0.00% |
ALK240419C00030000 | 2024-03-18 1:05PM EDT | 30.00 | 8.32 | 0.00 | 0.00 | -0.64 | -7.14% | 1 | 0 | 0.00% |
ALK240419C00032500 | 2024-03-15 10:54AM EDT | 32.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
ALK240419C00035000 | 2024-03-18 11:26AM EDT | 35.00 | 3.95 | 0.00 | 0.00 | +0.05 | +1.28% | 1 | 0 | 0.00% |
ALK240419C00037500 | 2024-03-18 3:50PM EDT | 37.50 | 2.15 | 0.00 | 0.00 | +0.01 | +0.47% | 259 | 0 | 0.00% |
ALK240419C00040000 | 2024-03-18 3:54PM EDT | 40.00 | 0.95 | 0.00 | 0.00 | -0.08 | -7.77% | 392 | 0 | 3.13% |
ALK240419C00042500 | 2024-03-18 3:58PM EDT | 42.50 | 0.33 | 0.00 | 0.00 | -0.04 | -10.81% | 116 | 0 | 12.50% |
ALK240419C00045000 | 2024-03-18 2:56PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 4 | 982 | 12.50% |
ALK240419C00047500 | 2024-03-15 3:24PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
ALK240419C00050000 | 2024-03-06 1:25PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ALK240419C00052500 | 2024-03-14 1:21PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ALK240419C00055000 | 2024-03-05 1:30PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ALK240419C00060000 | 2024-02-28 12:36PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
ALK240419C00065000 | 2023-12-05 10:46AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 111.82% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419P00017500 | 2024-01-08 1:19PM EDT | 17.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 174.80% |
ALK240419P00020000 | 2024-03-15 9:44AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ALK240419P00022500 | 2024-01-17 12:09PM EDT | 22.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 319 | 125.59% |
ALK240419P00025000 | 2024-03-18 11:17AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 150 | 808 | 25.00% |
ALK240419P00027500 | 2024-03-14 2:36PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ALK240419P00030000 | 2024-03-18 3:45PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 25.00% |
ALK240419P00032500 | 2024-03-18 9:53AM EDT | 32.50 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 2 | 0 | 12.50% |
ALK240419P00035000 | 2024-03-18 3:50PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | -0.08 | -13.33% | 352 | 0 | 6.25% |
ALK240419P00037500 | 2024-03-18 2:35PM EDT | 37.50 | 1.25 | 0.00 | 0.00 | -0.05 | -3.85% | 33 | 1,388 | 1.56% |
ALK240419P00040000 | 2024-03-18 11:10AM EDT | 40.00 | 2.52 | 0.00 | 0.00 | -0.18 | -6.67% | 12 | 0 | 0.00% |
ALK240419P00042500 | 2024-03-18 11:23AM EDT | 42.50 | 4.57 | 0.00 | 0.00 | +1.05 | +29.83% | 1 | 265 | 0.00% |
ALK240419P00045000 | 2024-02-26 12:43PM EDT | 45.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ALK240419P00047500 | 2023-12-19 1:01PM EDT | 47.50 | 7.80 | 11.20 | 13.60 | 0.00 | - | 3 | 0 | 135.06% |
ALK240419P00050000 | 2024-01-23 4:22PM EDT | 50.00 | 13.70 | 10.60 | 13.70 | 0.00 | - | 6 | 0 | 67.58% |
ALK240419P00052500 | 2023-08-17 1:21PM EDT | 52.50 | 9.39 | 12.90 | 13.10 | 0.00 | - | - | 0 | 0.00% |
ALK240419P00055000 | 2023-08-18 11:28AM EDT | 55.00 | 11.98 | 15.40 | 15.60 | 0.00 | - | 5 | 0 | 0.00% |