Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIR240419C00045000 | 2024-01-08 12:09PM EDT | 45.00 | 12.67 | 14.40 | 18.30 | 0.00 | - | - | 10 | 113.14% |
AIR240419C00050000 | 2024-02-14 12:48PM EDT | 50.00 | 16.51 | 11.40 | 15.50 | 0.00 | - | 1 | 1 | 132.42% |
AIR240419C00055000 | 2024-03-27 2:07PM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AIR240419C00060000 | 2024-03-26 1:31PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AIR240419C00065000 | 2024-03-27 9:30AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AIR240419C00070000 | 2024-03-26 11:23AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AIR240419C00075000 | 2024-03-25 3:59PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AIR240419C00080000 | 2024-03-22 3:36PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AIR240419C00085000 | 2024-02-29 10:52AM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
AIR240419C00090000 | 2023-12-13 10:30AM EDT | 90.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 90.14% |
AIR240419C00100000 | 2024-03-20 3:53PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIR240419P00035000 | 2024-02-15 3:34PM EDT | 35.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 89.06% |
AIR240419P00040000 | 2024-02-15 3:34PM EDT | 40.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 79.69% |
AIR240419P00045000 | 2024-03-21 12:40PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
AIR240419P00050000 | 2024-03-22 10:21AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
AIR240419P00055000 | 2024-03-26 12:29PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
AIR240419P00060000 | 2024-03-26 3:04PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
AIR240419P00065000 | 2024-03-26 3:21PM EDT | 65.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AIR240419P00070000 | 2024-02-15 2:39PM EDT | 70.00 | 3.78 | 6.40 | 8.50 | 0.00 | - | 1 | 2 | 0.00% |
AIR240419P00075000 | 2023-11-15 11:45AM EDT | 75.00 | 8.50 | 6.10 | 6.50 | 0.00 | - | - | 0 | 0.00% |
AIR240419P00080000 | 2023-12-18 11:24AM EDT | 80.00 | 9.40 | 20.10 | 23.60 | 0.00 | - | - | 0 | 122.56% |
AIR240419P00085000 | 2023-12-14 2:36PM EDT | 85.00 | 15.10 | 23.10 | 26.90 | 0.00 | - | - | 0 | 75.39% |