Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AFL240328C00070000 | 2024-03-12 9:30AM EDT | 70.00 | 13.20 | 14.00 | 18.00 | 0.00 | - | 15 | 15 | 216.80% |
AFL240328C00075000 | 2024-03-12 9:30AM EDT | 75.00 | 8.30 | 9.50 | 12.90 | 0.00 | - | 15 | 14 | 191.02% |
AFL240328C00077000 | 2024-02-23 10:40AM EDT | 77.00 | 3.90 | 6.30 | 9.00 | 0.00 | - | 2 | 0 | 129.30% |
AFL240328C00078000 | 2024-02-23 1:14PM EDT | 78.00 | 3.40 | 4.90 | 8.50 | 0.00 | - | 56 | 56 | 180.86% |
AFL240328C00079000 | 2024-03-13 9:33AM EDT | 79.00 | 4.57 | 5.60 | 8.40 | 0.00 | - | 1 | 12 | 104.69% |
AFL240328C00080000 | 2024-03-21 11:43AM EDT | 80.00 | 5.16 | 4.20 | 7.50 | 0.00 | - | 1 | 5 | 223.93% |
AFL240328C00081000 | 2024-03-18 9:57AM EDT | 81.00 | 3.90 | 3.20 | 6.90 | 0.00 | - | 1 | 33 | 86.52% |
AFL240328C00082000 | 2024-03-26 9:48AM EDT | 82.00 | 3.94 | 3.70 | 5.50 | +0.73 | +22.74% | 21 | 34 | 121.19% |
AFL240328C00083000 | 2024-03-27 12:15PM EDT | 83.00 | 2.55 | 2.55 | 3.20 | 0.00 | - | 31 | 661 | 72.66% |
AFL240328C00084000 | 2024-03-28 9:30AM EDT | 84.00 | 1.58 | 1.00 | 2.20 | -0.22 | -12.22% | 1 | 170 | 56.06% |
AFL240328C00085000 | 2024-03-28 10:08AM EDT | 85.00 | 1.10 | 0.80 | 1.10 | +0.38 | +52.78% | 2 | 102 | 31.25% |
AFL240328C00086000 | 2024-03-28 10:59AM EDT | 86.00 | 0.25 | 0.10 | 0.20 | +0.10 | +66.67% | 9 | 26 | 14.36% |
AFL240328C00087000 | 2024-03-18 9:54AM EDT | 87.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 49 | 20.31% |
AFL240328C00088000 | 2024-03-20 3:54PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 32.42% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AFL240328P00075000 | 2024-03-21 12:57PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 198.24% |
AFL240328P00076000 | 2024-03-25 11:46AM EDT | 76.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 84 | 202.15% |
AFL240328P00077000 | 2024-03-22 1:20PM EDT | 77.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 186.33% |
AFL240328P00078000 | 2024-03-05 4:24PM EDT | 78.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 153.91% |
AFL240328P00079000 | 2024-03-26 11:07AM EDT | 79.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 139.06% |
AFL240328P00080000 | 2024-03-26 11:07AM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 124.02% |
AFL240328P00081000 | 2024-03-18 1:43PM EDT | 81.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 108.59% |
AFL240328P00082000 | 2024-03-25 11:24AM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 92.97% |
AFL240328P00083000 | 2024-03-20 3:24PM EDT | 83.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 31 | 35 | 76.76% |
AFL240328P00084000 | 2024-03-26 1:07PM EDT | 84.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 48 | 54.10% |
AFL240328P00085000 | 2024-03-28 9:55AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 11 | 59 | 17.38% |
AFL240328P00086000 | 2024-03-28 10:10AM EDT | 86.00 | 0.15 | 0.10 | 0.25 | -0.50 | -76.92% | 27 | 8 | 10.06% |
AFL240328P00088000 | 2024-03-18 2:56PM EDT | 88.00 | 3.36 | 1.75 | 2.85 | 0.00 | - | - | 0 | 86.13% |