Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240328C00005000 | 2024-02-12 10:47AM EDT | 5.00 | 9.90 | 7.90 | 10.05 | 0.00 | - | - | 5 | 0.00% |
AAL240328C00007000 | 2024-03-26 2:43PM EDT | 7.00 | 7.97 | 8.25 | 8.30 | 0.00 | - | 60 | 15 | 575.00% |
AAL240328C00008000 | 2024-03-26 3:16PM EDT | 8.00 | 6.95 | 7.25 | 7.75 | 0.00 | - | 60 | 0 | 906.25% |
AAL240328C00008500 | 2024-03-26 9:46AM EDT | 8.50 | 6.55 | 6.75 | 6.85 | 0.00 | - | 1 | 1 | 425.00% |
AAL240328C00009000 | 2024-03-26 9:46AM EDT | 9.00 | 6.05 | 6.25 | 6.65 | 0.00 | - | 2 | 10 | 715.63% |
AAL240328C00009500 | 2024-03-26 3:16PM EDT | 9.50 | 5.47 | 5.75 | 6.05 | 0.00 | - | 120 | 32 | 596.88% |
AAL240328C00010000 | 2024-03-26 2:50PM EDT | 10.00 | 4.93 | 5.25 | 5.35 | 0.00 | - | 120 | 45 | 325.00% |
AAL240328C00010500 | 2024-03-05 12:37PM EDT | 10.50 | 3.95 | 4.75 | 4.80 | 0.00 | - | - | 2 | 287.50% |
AAL240328C00011000 | 2024-03-28 10:49AM EDT | 11.00 | 4.27 | 4.25 | 4.30 | +0.15 | +3.64% | 45 | 45 | 250.00% |
AAL240328C00011500 | 2024-03-27 12:49PM EDT | 11.50 | 3.78 | 3.75 | 3.85 | +0.13 | +3.56% | 15 | 15 | 225.00% |
AAL240328C00012000 | 2024-03-27 11:27AM EDT | 12.00 | 3.10 | 3.25 | 3.30 | 0.00 | - | 1 | 6 | 193.75% |
AAL240328C00012500 | 2024-03-27 9:42AM EDT | 12.50 | 2.66 | 2.75 | 2.80 | +0.21 | +8.57% | 1 | 167 | 162.50% |
AAL240328C00013000 | 2024-03-27 3:35PM EDT | 13.00 | 2.24 | 2.25 | 2.29 | 0.00 | - | 60 | 123 | 0.00% |
AAL240328C00013500 | 2024-03-28 10:08AM EDT | 13.50 | 1.71 | 1.75 | 1.80 | -0.08 | -4.47% | 1 | 325 | 106.25% |
AAL240328C00014000 | 2024-03-28 10:30AM EDT | 14.00 | 1.30 | 1.26 | 1.30 | +0.10 | +8.33% | 841 | 2,381 | 81.25% |
AAL240328C00014500 | 2024-03-28 11:06AM EDT | 14.50 | 0.78 | 0.77 | 0.80 | 0.00 | - | 340 | 2,237 | 53.13% |
AAL240328C00015000 | 2024-03-28 11:03AM EDT | 15.00 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 998 | 6,383 | 0.00% |
AAL240328C00015500 | 2024-03-28 11:00AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 599 | 4,914 | 26.56% |
AAL240328C00016000 | 2024-03-28 10:21AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 3,119 | 53.13% |
AAL240328C00016500 | 2024-03-27 1:57PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 814 | 71.88% |
AAL240328C00017000 | 2024-03-28 9:36AM EDT | 17.00 | 0.07 | 0.00 | 0.02 | +0.06 | +600.00% | 1 | 659 | 106.25% |
AAL240328C00017500 | 2024-03-26 2:17PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 259 | 131.25% |
AAL240328C00018000 | 2024-03-26 11:43AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 144 | 150.00% |
AAL240328C00018500 | 2024-03-04 10:31AM EDT | 18.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 411.72% |
AAL240328C00019000 | 2024-03-04 12:04PM EDT | 19.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 10 | 197 | 445.31% |
AAL240328C00019500 | 2024-03-01 12:15PM EDT | 19.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 115 | 212.50% |
AAL240328C00020000 | 2024-03-27 2:09PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 30 | 246 | 506.25% |
AAL240328C00021000 | 2024-02-15 2:07PM EDT | 21.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 45 | 281.25% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240328P00006000 | 2024-03-12 9:36AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 750.00% |
AAL240328P00008000 | 2024-03-13 1:05PM EDT | 8.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,075.00% |
AAL240328P00010000 | 2024-03-15 2:10PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 362.50% |
AAL240328P00010500 | 2024-02-27 1:51PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 100 | 325.00% |
AAL240328P00011000 | 2024-03-26 11:43AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 287.50% |
AAL240328P00011500 | 2024-03-20 9:30AM EDT | 11.50 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 288 | 256.25% |
AAL240328P00012000 | 2024-03-20 3:57PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 299 | 906 | 200.00% |
AAL240328P00012500 | 2024-03-27 2:46PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 279 | 187.50% |
AAL240328P00013000 | 2024-03-26 11:43AM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 517 | 403.13% |
AAL240328P00013500 | 2024-03-27 11:36AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,506 | 112.50% |
AAL240328P00014000 | 2024-03-27 2:38PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,231 | 81.25% |
AAL240328P00014500 | 2024-03-28 10:03AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,645 | 53.13% |
AAL240328P00015000 | 2024-03-28 11:05AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 255 | 2,037 | 28.13% |
AAL240328P00015500 | 2024-03-28 10:45AM EDT | 15.50 | 0.23 | 0.21 | 0.25 | -0.03 | -11.54% | 17 | 549 | 37.50% |
AAL240328P00016000 | 2024-03-28 9:38AM EDT | 16.00 | 0.74 | 0.71 | 0.74 | +0.03 | +4.23% | 6 | 30 | 64.06% |
AAL240328P00016500 | 2024-03-27 11:00AM EDT | 16.50 | 1.41 | 1.21 | 1.24 | 0.00 | - | 6 | 10 | 93.75% |
AAL240328P00017000 | 2024-03-26 2:44PM EDT | 17.00 | 1.74 | 1.71 | 1.75 | -0.32 | -15.53% | 5 | 49 | 128.13% |
AAL240328P00018000 | 2024-03-26 2:55PM EDT | 18.00 | 3.05 | 2.70 | 2.74 | 0.00 | - | 9 | 5 | 162.50% |
AAL240328P00018500 | 2024-02-27 1:08PM EDT | 18.50 | 2.95 | 3.20 | 3.25 | 0.00 | - | - | 0 | 193.75% |
AAL240328P00019000 | 2024-03-05 4:52PM EDT | 19.00 | 4.35 | 3.70 | 3.75 | 0.00 | - | 2 | 0 | 218.75% |