Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK220819C00020000 | 2022-07-19 3:17PM EDT | 20.00 | 22.70 | 26.30 | 27.10 | 0.00 | - | - | 1 | 0.00% |
ALK220819C00032500 | 2022-07-05 11:04AM EDT | 32.50 | 9.20 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
ALK220819C00035000 | 2022-08-03 2:34PM EDT | 35.00 | 11.35 | 11.40 | 11.90 | 0.00 | - | 10 | 50 | 0.00% |
ALK220819C00037500 | 2022-07-21 1:04PM EDT | 37.50 | 5.80 | 8.90 | 9.60 | 0.00 | - | - | 72 | 0.00% |
ALK220819C00040000 | 2022-08-10 3:09PM EDT | 40.00 | 6.80 | 6.50 | 7.00 | -0.10 | -1.45% | 2 | 69 | 0.00% |
ALK220819C00042500 | 2022-08-11 10:59AM EDT | 42.50 | 4.58 | 4.10 | 4.50 | +0.08 | +1.78% | 3 | 227 | 0.00% |
ALK220819C00045000 | 2022-08-11 12:46PM EDT | 45.00 | 2.11 | 2.10 | 2.20 | +0.46 | +27.88% | 12 | 1,910 | 0.00% |
ALK220819C00047500 | 2022-08-11 11:40AM EDT | 47.50 | 0.75 | 0.60 | 0.65 | +0.35 | +87.50% | 20 | 998 | 0.00% |
ALK220819C00050000 | 2022-08-11 10:21AM EDT | 50.00 | 0.20 | 0.10 | 0.15 | +0.09 | +81.82% | 1 | 753 | 39.84% |
ALK220819C00052500 | 2022-08-10 2:11PM EDT | 52.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 53 | 55.86% |
ALK220819C00055000 | 2022-07-26 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 511 | 71.09% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK220819P00025000 | 2022-07-12 1:01PM EDT | 25.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 1 | 300.00% |
ALK220819P00027500 | 2022-07-20 10:00AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 260.94% |
ALK220819P00030000 | 2022-08-03 1:33PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 223.44% |
ALK220819P00032500 | 2022-08-05 11:13AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,400 | 189.06% |
ALK220819P00035000 | 2022-08-10 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 692 | 173.44% |
ALK220819P00037500 | 2022-08-10 1:36PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 368 | 140.63% |
ALK220819P00040000 | 2022-08-11 9:50AM EDT | 40.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 438 | 124.61% |
ALK220819P00042500 | 2022-08-11 11:04AM EDT | 42.50 | 0.10 | 0.10 | 0.20 | -0.21 | -67.74% | 10 | 485 | 99.80% |
ALK220819P00045000 | 2022-08-11 2:01PM EDT | 45.00 | 0.45 | 0.40 | 0.50 | -0.40 | -47.06% | 40 | 412 | 92.77% |
ALK220819P00047500 | 2022-08-11 11:50AM EDT | 47.50 | 1.40 | 1.45 | 1.55 | -0.63 | -31.03% | 8 | 96 | 106.64% |
ALK220819P00050000 | 2022-08-10 11:03AM EDT | 50.00 | 2.90 | 3.20 | 3.80 | -0.30 | -9.38% | 3 | 53 | 142.09% |
ALK220819P00055000 | 2022-07-12 10:25AM EDT | 55.00 | 13.10 | 7.80 | 8.30 | 0.00 | - | - | 0 | 200.78% |
ALK220819P00060000 | 2022-07-28 10:07AM EDT | 60.00 | 17.00 | 13.10 | 13.60 | 0.00 | - | - | 0 | 288.87% |