Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVAV220819C00065000 | 2022-07-11 10:14AM EDT | 65.00 | 17.10 | 26.60 | 29.80 | 0.00 | - | - | 0 | 0.00% |
AVAV220819C00070000 | 2022-08-10 10:11AM EDT | 70.00 | 21.55 | 25.90 | 28.50 | 0.00 | - | 5 | 5 | 163.57% |
AVAV220819C00075000 | 2022-07-25 10:07AM EDT | 75.00 | 8.20 | 21.20 | 23.50 | 0.00 | - | 3 | 60 | 136.04% |
AVAV220819C00080000 | 2022-08-12 2:12PM EDT | 80.00 | 15.69 | 16.20 | 18.40 | +2.23 | +16.57% | 6 | 55 | 104.40% |
AVAV220819C00085000 | 2022-08-12 12:55PM EDT | 85.00 | 10.50 | 12.10 | 13.60 | +2.50 | +31.25% | 5 | 121 | 87.89% |
AVAV220819C00090000 | 2022-08-12 3:56PM EDT | 90.00 | 8.00 | 7.10 | 8.30 | +3.55 | +79.78% | 38 | 255 | 50.78% |
AVAV220819C00095000 | 2022-08-12 3:58PM EDT | 95.00 | 3.80 | 3.50 | 4.20 | +3.22 | +555.17% | 27 | 78 | 46.22% |
AVAV220819C00100000 | 2022-08-12 3:57PM EDT | 100.00 | 0.90 | 0.65 | 1.90 | +0.70 | +350.00% | 19 | 40 | 51.49% |
AVAV220819C00105000 | 2022-08-05 10:43AM EDT | 105.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 27 | 38.82% |
AVAV220819C00110000 | 2022-08-01 11:32AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.60% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVAV220819P00045000 | 2022-06-22 3:02PM EDT | 45.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 315.23% |
AVAV220819P00050000 | 2022-08-02 3:12PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 50.00% |
AVAV220819P00055000 | 2022-08-02 3:12PM EDT | 55.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 14 | 175.00% |
AVAV220819P00060000 | 2022-08-08 12:35PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 26 | 179.69% |
AVAV220819P00065000 | 2022-08-05 9:53AM EDT | 65.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 176.56% |
AVAV220819P00070000 | 2022-08-09 9:53AM EDT | 70.00 | 0.10 | 0.00 | 0.45 | -0.22 | -68.75% | 1 | 43 | 135.35% |
AVAV220819P00075000 | 2022-08-05 3:55PM EDT | 75.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 112 | 115.82% |
AVAV220819P00080000 | 2022-08-11 3:50PM EDT | 80.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 247 | 100.49% |
AVAV220819P00085000 | 2022-08-12 1:32PM EDT | 85.00 | 0.08 | 0.00 | 0.15 | -1.18 | -93.65% | 5 | 85 | 53.91% |
AVAV220819P00090000 | 2022-08-11 2:30PM EDT | 90.00 | 0.86 | 0.00 | 0.85 | 0.00 | - | 1 | 28 | 52.93% |
AVAV220819P00095000 | 2022-08-12 3:46PM EDT | 95.00 | 1.05 | 0.70 | 1.60 | -4.05 | -79.41% | 6 | 30 | 53.08% |
AVAV220819P00100000 | 2022-08-12 3:48PM EDT | 100.00 | 3.30 | 2.50 | 3.20 | -4.20 | -56.00% | 1 | 2 | 36.52% |