Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AI240328C00015000 | 2024-03-27 9:33AM EDT | 15.00 | 12.45 | 12.35 | 12.50 | 0.00 | - | 34 | 0 | 687.50% |
AI240328C00016000 | 2024-03-27 1:42PM EDT | 16.00 | 11.10 | 11.35 | 11.50 | 0.00 | - | 1 | 8 | 623.44% |
AI240328C00017000 | 2024-03-25 1:51PM EDT | 17.00 | 10.55 | 10.35 | 10.55 | 0.00 | - | 1 | 2 | 582.81% |
AI240328C00018000 | 2024-03-19 9:42AM EDT | 18.00 | 10.35 | 9.30 | 9.45 | 0.00 | - | 1 | 2 | 462.50% |
AI240328C00019000 | 2024-03-18 10:24AM EDT | 19.00 | 9.75 | 8.30 | 8.50 | 0.00 | - | 1 | 1 | 432.81% |
AI240328C00020000 | 2024-03-27 11:31AM EDT | 20.00 | 7.00 | 7.35 | 7.55 | 0.00 | - | 7 | 7 | 412.50% |
AI240328C00021000 | 2024-03-27 11:31AM EDT | 21.00 | 6.00 | 6.30 | 6.50 | 0.00 | - | 24 | 24 | 331.25% |
AI240328C00021500 | 2024-03-28 10:12AM EDT | 21.50 | 5.90 | 5.80 | 5.95 | +0.40 | +7.27% | 4 | 33 | 292.19% |
AI240328C00022000 | 2024-03-22 9:47AM EDT | 22.00 | 6.08 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 251.56% |
AI240328C00022500 | 2024-03-28 10:12AM EDT | 22.50 | 4.90 | 4.85 | 5.00 | +0.35 | +7.69% | 20 | 32 | 272.66% |
AI240328C00023000 | 2024-03-27 11:31AM EDT | 23.00 | 4.00 | 4.35 | 4.50 | 0.00 | - | 8 | 25 | 248.44% |
AI240328C00023500 | 2024-03-27 11:00AM EDT | 23.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
AI240328C00024000 | 2024-03-21 9:59AM EDT | 24.00 | 4.90 | 3.35 | 3.50 | 0.00 | - | 7 | 29 | 200.78% |
AI240328C00024500 | 2024-03-22 3:33PM EDT | 24.50 | 3.30 | 2.84 | 3.00 | 0.00 | - | 2 | 2 | 175.00% |
AI240328C00025000 | 2024-03-28 10:38AM EDT | 25.00 | 2.40 | 2.32 | 2.42 | +0.30 | +14.29% | 104 | 345 | 132.03% |
AI240328C00025500 | 2024-03-27 12:07PM EDT | 25.50 | 1.52 | 1.76 | 1.99 | 0.00 | - | 3 | 10 | 111.72% |
AI240328C00026000 | 2024-03-28 10:14AM EDT | 26.00 | 1.44 | 1.23 | 1.50 | +0.28 | +24.14% | 9 | 92 | 85.16% |
AI240328C00026500 | 2024-03-28 10:27AM EDT | 26.50 | 0.85 | 0.86 | 0.91 | +0.15 | +21.43% | 162 | 371 | 66.02% |
AI240328C00027000 | 2024-03-28 10:43AM EDT | 27.00 | 0.50 | 0.42 | 0.46 | +0.15 | +42.86% | 144 | 741 | 52.73% |
AI240328C00027500 | 2024-03-28 10:35AM EDT | 27.50 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 460 | 1,076 | 42.58% |
AI240328C00028000 | 2024-03-28 10:40AM EDT | 28.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 912 | 2,308 | 46.88% |
AI240328C00028500 | 2024-03-28 10:42AM EDT | 28.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3,282 | 13,201 | 53.13% |
AI240328C00029000 | 2024-03-28 10:44AM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 171 | 2,786 | 65.63% |
AI240328C00029500 | 2024-03-28 10:37AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 875 | 68.75% |
AI240328C00030000 | 2024-03-28 10:46AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 167 | 2,948 | 81.25% |
AI240328C00030500 | 2024-03-27 3:21PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 332 | 93.75% |
AI240328C00031000 | 2024-03-28 9:55AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 642 | 106.25% |
AI240328C00031500 | 2024-03-27 10:48AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 112.50% |
AI240328C00032000 | 2024-03-28 10:14AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 2,253 | 125.00% |
AI240328C00032500 | 2024-03-27 2:49PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,777 | 137.50% |
AI240328C00033000 | 2024-03-27 11:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 671 | 150.00% |
AI240328C00033500 | 2024-03-27 12:02PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 295 | 156.25% |
AI240328C00034000 | 2024-03-28 10:38AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 883 | 168.75% |
AI240328C00034500 | 2024-03-27 2:14PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 136 | 175.00% |
AI240328C00035000 | 2024-03-27 9:45AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,246 | 187.50% |
AI240328C00035500 | 2024-03-25 9:42AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 193.75% |
AI240328C00036000 | 2024-03-26 9:31AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 456 | 200.00% |
AI240328C00036500 | 2024-03-22 11:47AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 212.50% |
AI240328C00037000 | 2024-03-25 9:58AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 592 | 225.00% |
AI240328C00037500 | 2024-03-22 3:14PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 113 | 231.25% |
AI240328C00038000 | 2024-03-25 10:10AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 443 | 237.50% |
AI240328C00038500 | 2024-03-22 3:07PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 124 | 250.00% |
AI240328C00039000 | 2024-03-26 1:05PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 92 | 250.00% |
AI240328C00040000 | 2024-03-25 10:10AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,515 | 275.00% |
AI240328C00041000 | 2024-03-21 3:48PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 161 | 287.50% |
AI240328C00042000 | 2024-03-22 3:09PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 300.00% |
AI240328C00043000 | 2024-03-20 3:13PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 651 | 312.50% |
AI240328C00044000 | 2024-03-19 9:46AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 204 | 325.00% |
AI240328C00045000 | 2024-03-28 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,165 | 337.50% |
AI240328C00046000 | 2024-03-05 10:41AM EDT | 46.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 350.00% |
AI240328C00047000 | 2024-03-18 10:45AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 375.00% |
AI240328C00048000 | 2024-03-19 9:46AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 70 | 375.00% |
AI240328C00049000 | 2024-03-05 10:30AM EDT | 49.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | - | 1 | 387.50% |
AI240328C00050000 | 2024-03-11 10:28AM EDT | 50.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 400.00% |
AI240328C00055000 | 2024-03-15 10:50AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,308 | 462.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AI240328P00015000 | 2024-03-22 10:26AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 425.00% |
AI240328P00017000 | 2024-03-27 9:34AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 22 | 337.50% |
AI240328P00018000 | 2024-03-26 10:12AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 300.00% |
AI240328P00019000 | 2024-03-27 11:12AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 262.50% |
AI240328P00020000 | 2024-03-25 11:54AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 237.50% |
AI240328P00021000 | 2024-03-20 9:44AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 196.88% |
AI240328P00022000 | 2024-03-28 10:10AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 168.75% |
AI240328P00022500 | 2024-03-25 11:59AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 150.00% |
AI240328P00023000 | 2024-03-28 10:35AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 137.50% |
AI240328P00023500 | 2024-03-21 3:55PM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 118.75% |
AI240328P00024000 | 2024-03-26 9:40AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 106.25% |
AI240328P00024500 | 2024-03-26 2:29PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 90.63% |
AI240328P00025000 | 2024-03-28 10:12AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 675 | 75.00% |
AI240328P00025500 | 2024-03-28 10:20AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 1,015 | 59.38% |
AI240328P00026000 | 2024-03-28 10:37AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 112 | 1,221 | 50.00% |
AI240328P00026500 | 2024-03-28 10:26AM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 78 | 931 | 39.06% |
AI240328P00027000 | 2024-03-28 10:46AM EDT | 27.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 197 | 1,083 | 26.56% |
AI240328P00027500 | 2024-03-28 10:45AM EDT | 27.50 | 0.24 | 0.24 | 0.26 | -0.33 | -57.89% | 280 | 701 | 21.09% |
AI240328P00028000 | 2024-03-28 10:45AM EDT | 28.00 | 0.60 | 0.63 | 0.67 | -0.30 | -33.33% | 75 | 1,042 | 0.00% |
AI240328P00028500 | 2024-03-28 10:45AM EDT | 28.50 | 1.07 | 1.11 | 1.15 | -0.34 | -24.11% | 119 | 177 | 0.00% |
AI240328P00029000 | 2024-03-28 10:39AM EDT | 29.00 | 1.55 | 1.54 | 1.66 | -0.39 | -20.10% | 10 | 592 | 0.00% |
AI240328P00029500 | 2024-03-28 10:05AM EDT | 29.50 | 1.98 | 2.05 | 2.16 | -0.45 | -18.52% | 5 | 73 | 0.00% |
AI240328P00030000 | 2024-03-28 10:43AM EDT | 30.00 | 2.54 | 2.52 | 2.65 | -0.24 | -8.63% | 20 | 311 | 0.00% |
AI240328P00030500 | 2024-03-28 10:10AM EDT | 30.50 | 3.07 | 3.00 | 3.15 | -0.40 | -11.53% | 100 | 173 | 0.00% |
AI240328P00031000 | 2024-03-27 3:24PM EDT | 31.00 | 3.99 | 3.50 | 3.65 | 0.00 | - | 39 | 101 | 0.00% |
AI240328P00031500 | 2024-03-27 3:58PM EDT | 31.50 | 4.08 | 4.00 | 4.15 | -0.20 | -4.67% | 1 | 50 | 0.00% |
AI240328P00032000 | 2024-03-28 10:38AM EDT | 32.00 | 4.60 | 4.55 | 4.65 | -0.38 | -7.63% | 27 | 107 | 0.00% |
AI240328P00032500 | 2024-03-28 10:16AM EDT | 32.50 | 4.95 | 5.05 | 5.15 | -0.55 | -10.00% | 278 | 116 | 0.00% |
AI240328P00033000 | 2024-03-27 3:51PM EDT | 33.00 | 5.73 | 5.50 | 5.65 | -0.19 | -3.21% | 8 | 214 | 0.00% |
AI240328P00033500 | 2024-03-27 10:10AM EDT | 33.50 | 5.90 | 6.00 | 6.15 | -0.60 | -9.23% | 14 | 0 | 0.00% |
AI240328P00034000 | 2024-03-27 2:24PM EDT | 34.00 | 6.86 | 6.55 | 6.70 | 0.00 | - | 10 | 55 | 0.00% |
AI240328P00034500 | 2024-03-26 3:25PM EDT | 34.50 | 6.97 | 7.05 | 7.15 | 0.00 | - | 4 | 14 | 0.00% |
AI240328P00035000 | 2024-03-26 2:56PM EDT | 35.00 | 7.80 | 7.55 | 7.70 | +0.62 | +8.64% | 1 | 0 | 0.00% |
AI240328P00035500 | 2024-03-27 10:24AM EDT | 35.50 | 8.40 | 8.05 | 8.15 | 0.00 | - | 2 | 8 | 0.00% |
AI240328P00036000 | 2024-03-26 2:56PM EDT | 36.00 | 8.10 | 8.50 | 8.65 | 0.00 | - | 282 | 0 | 0.00% |
AI240328P00036500 | 2024-03-27 3:02PM EDT | 36.50 | 9.50 | 9.05 | 9.15 | 0.00 | - | 3 | 0 | 0.00% |
AI240328P00037000 | 2024-03-26 2:49PM EDT | 37.00 | 9.30 | 9.55 | 9.65 | 0.00 | - | 43 | 0 | 0.00% |
AI240328P00037500 | 2024-03-27 11:31AM EDT | 37.50 | 10.50 | 10.00 | 10.15 | 0.00 | - | 16 | 0 | 0.00% |
AI240328P00038000 | 2024-03-27 3:02PM EDT | 38.00 | 11.00 | 10.50 | 10.65 | 0.00 | - | 11 | 0 | 0.00% |
AI240328P00038500 | 2024-03-28 10:18AM EDT | 38.50 | 11.00 | 11.05 | 11.20 | -0.50 | -4.35% | 6 | 0 | 0.00% |
AI240328P00039000 | 2024-03-27 11:31AM EDT | 39.00 | 12.00 | 11.55 | 11.65 | 0.00 | - | 29 | 35 | 0.00% |
AI240328P00040000 | 2024-03-27 11:31AM EDT | 40.00 | 13.00 | 12.55 | 12.65 | 0.00 | - | 41 | 53 | 0.00% |
AI240328P00041000 | 2024-03-28 10:18AM EDT | 41.00 | 13.50 | 13.60 | 13.65 | -0.50 | -3.57% | 4 | 24 | 0.00% |
AI240328P00042000 | 2024-03-28 10:14AM EDT | 42.00 | 14.45 | 14.50 | 14.65 | +3.55 | +32.57% | 3 | 18 | 0.00% |
AI240328P00043000 | 2024-03-28 10:12AM EDT | 43.00 | 15.60 | 15.55 | 15.70 | -0.30 | -1.89% | 34 | 0 | 0.00% |
AI240328P00044000 | 2024-03-28 10:12AM EDT | 44.00 | 16.60 | 16.50 | 16.65 | -0.40 | -2.35% | 12 | 9 | 0.00% |
AI240328P00045000 | 2024-03-27 1:21PM EDT | 45.00 | 17.90 | 17.55 | 17.65 | 0.00 | - | 36 | 24 | 0.00% |
AI240328P00046000 | 2024-03-27 1:21PM EDT | 46.00 | 18.90 | 18.50 | 18.65 | 0.00 | - | 31 | 0 | 0.00% |
AI240328P00047000 | 2024-03-28 10:18AM EDT | 47.00 | 19.50 | 19.50 | 19.65 | -0.20 | -1.02% | 2 | 0 | 0.00% |
AI240328P00048000 | 2024-03-27 10:02AM EDT | 48.00 | 21.20 | 20.50 | 20.65 | 0.00 | - | 4 | 26 | 0.00% |
AI240328P00049000 | 2024-03-27 9:36AM EDT | 49.00 | 21.70 | 21.50 | 21.65 | 0.00 | - | 5 | 40 | 0.00% |
AI240328P00050000 | 2024-03-28 10:18AM EDT | 50.00 | 22.50 | 22.55 | 22.70 | -0.20 | -0.88% | 7 | 12 | 0.00% |