Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AES240419C00011000 | 2024-03-15 10:01AM EDT | 11.00 | 4.10 | 5.20 | 8.80 | 0.00 | - | - | 6 | 113.28% |
AES240419C00012000 | 2024-03-27 3:56PM EDT | 12.00 | 5.30 | 4.20 | 7.80 | 0.00 | - | 1 | 0 | 96.09% |
AES240419C00013000 | 2024-03-25 3:28PM EDT | 13.00 | 3.41 | 3.20 | 6.80 | 0.00 | - | 1 | 5 | 79.69% |
AES240419C00014000 | 2024-03-20 11:12AM EDT | 14.00 | 1.65 | 2.00 | 5.80 | 0.00 | - | 100 | 107 | 222.17% |
AES240419C00015000 | 2024-03-28 12:05PM EDT | 15.00 | 2.70 | 1.45 | 4.80 | +0.45 | +20.00% | 2 | 538 | 66.02% |
AES240419C00016000 | 2024-03-28 3:26PM EDT | 16.00 | 2.00 | 1.85 | 2.55 | +0.65 | +48.15% | 31 | 12,399 | 55.08% |
AES240419C00017000 | 2024-03-28 3:46PM EDT | 17.00 | 1.15 | 1.10 | 1.20 | +0.47 | +69.12% | 2,788 | 6,343 | 35.94% |
AES240419C00018000 | 2024-03-28 3:29PM EDT | 18.00 | 0.50 | 0.45 | 0.55 | +0.23 | +85.19% | 4,504 | 2,109 | 32.52% |
AES240419C00019000 | 2024-03-28 2:57PM EDT | 19.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 41 | 81 | 31.64% |
AES240419C00020000 | 2024-03-28 3:21PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | +0.06 | +300.00% | 15 | 1,018 | 36.72% |
AES240419C00023000 | 2024-03-05 11:01AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 95.51% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AES240419P00012000 | 2024-03-15 10:25AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 79.69% |
AES240419P00013000 | 2024-03-15 10:25AM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 17 | 74.61% |
AES240419P00014000 | 2024-03-26 1:06PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 1,227 | 52.34% |
AES240419P00015000 | 2024-03-28 3:34PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 22 | 1,979 | 46.09% |
AES240419P00016000 | 2024-03-28 3:08PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 9 | 4,277 | 39.06% |
AES240419P00017000 | 2024-03-28 3:22PM EDT | 17.00 | 0.19 | 0.15 | 0.20 | -0.23 | -54.76% | 2,552 | 1,716 | 31.06% |
AES240419P00018000 | 2024-03-28 3:43PM EDT | 18.00 | 0.55 | 0.45 | 0.60 | -0.58 | -51.33% | 218 | 4 | 31.35% |
AES240419P00019000 | 2024-03-28 9:30AM EDT | 19.00 | 1.80 | 1.10 | 1.25 | -1.30 | -41.94% | 1 | 5 | 30.27% |