Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARR240419C00001000 | 2023-09-15 10:25AM EDT | 1.00 | 3.75 | 3.10 | 3.50 | 0.00 | - | - | 0 | 0.00% |
ARR240419C00002000 | 2023-09-13 1:17PM EDT | 2.00 | 2.91 | 2.10 | 2.45 | 0.00 | - | 5 | 0 | 0.00% |
ARR240419C00003000 | 2023-09-25 11:19AM EDT | 3.00 | 1.60 | 1.10 | 1.45 | 0.00 | - | 1 | 1 | 0.00% |
ARR240419C00004000 | 2023-09-28 10:19AM EDT | 4.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 10 | 14 | 0.00% |
ARR240419C00005000 | 2023-09-29 3:04PM EDT | 5.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 711 | 0.00% |
ARR240419C00006000 | 2023-09-20 11:08AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 65 | 0.00% |
ARR240419C00007000 | 2023-08-22 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
ARR240419C00009000 | 2023-08-23 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ARR240419C00011000 | 2024-02-14 10:45AM EDT | 11.00 | 7.18 | 7.60 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
ARR240419C00012000 | 2024-03-15 1:24PM EDT | 12.00 | 6.70 | 6.00 | 9.60 | 0.00 | - | 1 | 2 | 98.44% |
ARR240419C00013000 | 2024-02-14 10:32AM EDT | 13.00 | 5.33 | 5.50 | 6.40 | 0.00 | - | 1 | 5 | 0.00% |
ARR240419C00014000 | 2024-02-14 10:30AM EDT | 14.00 | 4.36 | 4.50 | 5.10 | 0.00 | - | 2 | 87 | 0.00% |
ARR240419C00015000 | 2024-03-11 1:48PM EDT | 15.00 | 4.67 | 3.00 | 6.60 | 0.00 | - | 5 | 0 | 58.59% |
ARR240419C00016000 | 2024-02-01 3:49PM EDT | 16.00 | 3.50 | 2.50 | 3.90 | 0.00 | - | 1 | 56 | 64.65% |
ARR240419C00017000 | 2024-03-14 3:16PM EDT | 17.00 | 2.03 | 2.10 | 4.80 | 0.00 | - | 31 | 41 | 93.95% |
ARR240419C00018000 | 2024-03-27 10:31AM EDT | 18.00 | 1.64 | 1.75 | 1.90 | 0.00 | - | 10 | 200 | 35.74% |
ARR240419C00019000 | 2024-03-28 12:15PM EDT | 19.00 | 0.79 | 0.85 | 0.95 | +0.09 | +12.86% | 56 | 468 | 24.02% |
ARR240419C00020000 | 2024-03-28 11:56AM EDT | 20.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 63 | 1,281 | 17.77% |
ARR240419C00021000 | 2024-03-26 1:28PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 829 | 19.34% |
ARR240419C00022000 | 2024-03-11 1:22PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 100 | 29.30% |
ARR240419C00023000 | 2024-02-14 11:15AM EDT | 23.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 60 | 38.28% |
ARR240419C00024000 | 2024-01-23 12:35PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 79.10% |
ARR240419C00025000 | 2023-12-14 2:15PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 62.11% |
ARR240419C00026000 | 2024-03-13 9:31AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 53.91% |
ARR240419C00027000 | 2024-02-14 10:33AM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARR240419P00001000 | 2023-09-28 9:37AM EDT | 1.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 992.19% |
ARR240419P00003000 | 2024-03-13 9:31AM EDT | 3.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 490.63% |
ARR240419P00004000 | 2023-09-29 3:23PM EDT | 4.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 7 | 947 | 493.75% |
ARR240419P00005000 | 2023-09-29 3:02PM EDT | 5.00 | 1.08 | 1.10 | 1.30 | -0.12 | -10.00% | 6 | 899 | 592.58% |
ARR240419P00006000 | 2023-08-30 9:53AM EDT | 6.00 | 1.50 | 1.95 | 2.20 | 0.00 | - | 2 | 33 | 662.89% |
ARR240419P00007000 | 2023-09-18 9:30AM EDT | 7.00 | 2.67 | 3.00 | 3.20 | 0.00 | - | - | 20 | 731.25% |
ARR240419P00008000 | 2024-01-23 11:07AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 181.25% |
ARR240419P00009000 | 2024-01-23 11:06AM EDT | 9.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 22 | 24 | 248.83% |
ARR240419P00010000 | 2024-01-11 11:49AM EDT | 10.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 140 | 149 | 150.78% |
ARR240419P00011000 | 2024-02-21 10:30AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 166 | 110.94% |
ARR240419P00012000 | 2024-02-07 4:52PM EDT | 12.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 38 | 168.55% |
ARR240419P00013000 | 2024-03-11 10:14AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 168 | 82.03% |
ARR240419P00014000 | 2024-02-29 12:56PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 24 | 68.75% |
ARR240419P00015000 | 2024-03-14 10:24AM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 57.03% |
ARR240419P00016000 | 2024-03-25 10:36AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 51.56% |
ARR240419P00017000 | 2024-03-27 10:28AM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 174 | 46.68% |
ARR240419P00018000 | 2024-03-28 3:57PM EDT | 18.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 13 | 1,682 | 37.60% |
ARR240419P00019000 | 2024-03-28 10:56AM EDT | 19.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 23 | 155 | 28.42% |
ARR240419P00020000 | 2024-03-28 10:44AM EDT | 20.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 6 | 77 | 26.47% |
ARR240419P00021000 | 2024-03-12 12:23PM EDT | 21.00 | 1.95 | 1.15 | 1.55 | 0.00 | - | 1 | 26 | 38.57% |
ARR240419P00022000 | 2024-03-14 9:56AM EDT | 22.00 | 3.08 | 0.30 | 4.00 | 0.00 | - | 2 | 23 | 131.84% |
ARR240419P00023000 | 2024-01-31 10:46AM EDT | 23.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
ARR240419P00024000 | 2023-10-30 12:12PM EDT | 24.00 | 11.80 | 5.80 | 9.20 | 0.00 | - | 15 | 28 | 237.31% |
ARR240419P00025000 | 2024-02-05 11:04AM EDT | 25.00 | 7.00 | 5.60 | 6.10 | 0.00 | - | 10 | 25 | 106.64% |