Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AL240419C00030000 | 2024-03-25 10:21AM EDT | 30.00 | 19.00 | 19.30 | 23.90 | 0.00 | - | 1 | 1 | 121.09% |
AL240419C00035000 | 2024-03-11 2:56PM EDT | 35.00 | 9.40 | 16.30 | 17.10 | 0.00 | - | 1 | 1,002 | 100.00% |
AL240419C00040000 | 2024-03-20 3:29PM EDT | 40.00 | 7.00 | 9.10 | 13.80 | 0.00 | - | 336 | 522 | 147.90% |
AL240419C00045000 | 2024-03-28 1:17PM EDT | 45.00 | 6.96 | 5.00 | 8.80 | +1.36 | +24.29% | 1 | 1,367 | 51.76% |
AL240419C00050000 | 2024-03-28 3:13PM EDT | 50.00 | 2.30 | 2.15 | 2.55 | +0.51 | +28.49% | 31 | 657 | 34.96% |
AL240419C00055000 | 2024-03-28 3:16PM EDT | 55.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 13 | 255 | 28.91% |
AL240419C00060000 | 2024-03-25 12:51PM EDT | 60.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 104.64% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AL240419P00035000 | 2024-03-08 4:34PM EDT | 35.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 195.61% |
AL240419P00040000 | 2024-03-15 10:43AM EDT | 40.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 15 | 81 | 64.84% |
AL240419P00045000 | 2024-03-28 3:45PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 496 | 40.63% |
AL240419P00050000 | 2024-03-28 12:04PM EDT | 50.00 | 0.59 | 0.55 | 0.80 | -0.36 | -37.89% | 6 | 119 | 28.27% |