Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIQ240419C00025000 | 2024-02-23 3:49PM EDT | 25.00 | 8.35 | 8.70 | 9.50 | 0.00 | - | 1 | 1 | 79.30% |
AIQ240419C00028000 | 2024-03-13 3:38PM EDT | 28.00 | 6.55 | 5.60 | 6.50 | 0.00 | - | - | 5 | 81.05% |
AIQ240419C00030000 | 2024-03-21 1:51PM EDT | 30.00 | 4.80 | 3.70 | 4.50 | 0.00 | - | 1 | 2 | 60.74% |
AIQ240419C00031000 | 2024-03-22 3:47PM EDT | 31.00 | 3.40 | 2.65 | 3.50 | 0.00 | - | 10 | 26 | 50.49% |
AIQ240419C00032000 | 2024-03-20 12:19PM EDT | 32.00 | 1.89 | 1.80 | 2.60 | 0.00 | - | 2 | 36 | 43.65% |
AIQ240419C00033000 | 2024-03-28 3:44PM EDT | 33.00 | 1.35 | 1.00 | 1.70 | -0.10 | -6.90% | 7 | 69 | 35.30% |
AIQ240419C00034000 | 2024-03-28 2:55PM EDT | 34.00 | 0.80 | 0.60 | 0.70 | +0.25 | +45.45% | 23 | 152 | 21.63% |
AIQ240419C00035000 | 2024-03-28 12:45PM EDT | 35.00 | 0.33 | 0.00 | 0.50 | +0.03 | +10.00% | 2 | 63 | 27.54% |
AIQ240419C00036000 | 2024-03-28 12:20PM EDT | 36.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 12 | 119 | 29.44% |
AIQ240419C00038000 | 2024-03-18 9:30AM EDT | 38.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 7 | 9 | 58.94% |
AIQ240419C00039000 | 2024-03-19 12:01PM EDT | 39.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 37.70% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIQ240419P00030000 | 2024-03-08 2:52PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 35.74% |
AIQ240419P00031000 | 2024-03-22 10:08AM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 85 | 48.83% |
AIQ240419P00032000 | 2024-03-26 12:48PM EDT | 32.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 32.62% |
AIQ240419P00033000 | 2024-03-26 1:53PM EDT | 33.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 27.44% |
AIQ240419P00034000 | 2024-03-26 10:19AM EDT | 34.00 | 0.60 | 0.30 | 0.75 | 0.00 | - | 1 | 19 | 21.92% |
AIQ240419P00035000 | 2024-03-13 1:21PM EDT | 35.00 | 1.26 | 0.65 | 1.55 | 0.00 | - | 5 | 25 | 27.83% |
AIQ240419P00036000 | 2024-03-15 9:30AM EDT | 36.00 | 2.65 | 1.55 | 2.50 | 0.00 | - | - | 1 | 35.55% |