Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AUY220715C00002000 | 2021-12-31 2:29PM EDT | 2.00 | 2.21 | 1.99 | 2.21 | 0.00 | - | 10 | 10 | 0.00% |
AUY220715C00002500 | 2021-12-27 1:02PM EDT | 2.50 | 1.65 | 1.50 | 1.60 | 0.00 | - | 1 | 1 | 0.00% |
AUY220715C00003000 | 2021-12-27 1:01PM EDT | 3.00 | 1.18 | 1.05 | 1.13 | 0.00 | - | 8 | 99 | 0.00% |
AUY220715C00003500 | 2022-01-05 2:30PM EDT | 3.50 | 0.80 | 0.69 | 0.75 | -0.04 | -4.76% | 10 | 159 | 0.00% |
AUY220715C00004000 | 2022-01-05 4:43PM EDT | 4.00 | 0.44 | 0.42 | 0.49 | -0.06 | -12.00% | 102 | 454 | 0.00% |
AUY220715C00004500 | 2022-01-05 4:03PM EDT | 4.50 | 0.30 | 0.26 | 0.29 | -0.05 | -14.29% | 118 | 1,561 | 0.00% |
AUY220715C00005000 | 2022-01-05 3:07PM EDT | 5.00 | 0.20 | 0.16 | 0.22 | -0.02 | -9.09% | 52 | 1,206 | 30.86% |
AUY220715C00005500 | 2022-01-05 11:42AM EDT | 5.50 | 0.14 | 0.11 | 0.15 | 0.00 | - | 6 | 833 | 43.36% |
AUY220715C00006000 | 2022-01-05 4:16PM EDT | 6.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 50 | 414 | 50.78% |
AUY220715C00007000 | 2022-01-05 11:14AM EDT | 7.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 1 | 121 | 64.06% |
AUY220715C00008000 | 2021-12-31 12:54PM EDT | 8.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 366 | 77.34% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AUY220715P00002500 | 2022-01-05 4:34PM EDT | 2.50 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 100 | 10 | 114.06% |
AUY220715P00003000 | 2022-01-03 10:49AM EDT | 3.00 | 0.08 | 0.07 | 0.14 | 0.00 | - | 1 | 4 | 110.16% |
AUY220715P00003500 | 2022-01-04 10:32AM EDT | 3.50 | 0.22 | 0.20 | 0.26 | 0.00 | - | 10 | 124 | 112.11% |
AUY220715P00004000 | 2022-01-05 4:32PM EDT | 4.00 | 0.45 | 0.44 | 0.51 | +0.05 | +12.50% | 10 | 481 | 123.83% |
AUY220715P00004500 | 2022-01-05 10:47AM EDT | 4.50 | 0.71 | 0.78 | 0.83 | -0.03 | -4.05% | 1 | 265 | 136.72% |
AUY220715P00005000 | 2022-01-05 11:58AM EDT | 5.00 | 1.12 | 1.18 | 1.25 | +0.14 | +14.29% | 41 | 12 | 152.73% |
AUY220715P00005500 | 2022-01-05 3:34PM EDT | 5.50 | 1.59 | 1.62 | 1.72 | +0.09 | +6.00% | 10 | 7 | 169.14% |