Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGT240419C00045000 | 2023-09-22 9:41AM EDT | 45.00 | 32.90 | 28.30 | 31.40 | 0.00 | - | - | 0 | 167.29% |
ALGT240419C00050000 | 2023-11-02 12:21PM EDT | 50.00 | 15.70 | 22.00 | 23.90 | 0.00 | - | - | 5 | 0.00% |
ALGT240419C00055000 | 2023-11-10 3:18PM EDT | 55.00 | 8.70 | 21.70 | 23.20 | 0.00 | - | 22 | 24 | 141.99% |
ALGT240419C00060000 | 2023-12-01 1:32PM EDT | 60.00 | 15.20 | 23.00 | 26.30 | 0.00 | - | 4 | 63 | 244.80% |
ALGT240419C00065000 | 2024-03-22 10:57AM EDT | 65.00 | 8.10 | 10.10 | 12.50 | 0.00 | - | 50 | 85 | 64.99% |
ALGT240419C00070000 | 2024-03-28 11:12AM EDT | 70.00 | 7.60 | 5.20 | 6.60 | +0.12 | +1.60% | 1 | 529 | 47.51% |
ALGT240419C00075000 | 2024-03-28 3:16PM EDT | 75.00 | 3.20 | 2.85 | 3.10 | -0.70 | -17.95% | 6 | 99 | 40.72% |
ALGT240419C00080000 | 2024-03-28 10:42AM EDT | 80.00 | 1.65 | 1.00 | 1.20 | +0.15 | +10.00% | 15 | 176 | 39.60% |
ALGT240419C00085000 | 2024-03-27 1:19PM EDT | 85.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 3 | 466 | 41.36% |
ALGT240419C00090000 | 2024-03-28 3:23PM EDT | 90.00 | 0.11 | 0.05 | 0.25 | +0.01 | +10.00% | 130 | 123 | 47.27% |
ALGT240419C00095000 | 2024-02-20 2:50PM EDT | 95.00 | 1.85 | 0.00 | 0.20 | 0.00 | - | 10 | 182 | 55.37% |
ALGT240419C00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 79 | 57.62% |
ALGT240419C00105000 | 2024-02-01 11:56AM EDT | 105.00 | 0.90 | 0.05 | 0.30 | 0.00 | - | 1 | 99 | 71.68% |
ALGT240419C00110000 | 2024-02-20 3:05PM EDT | 110.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 70.31% |
ALGT240419C00115000 | 2024-01-26 12:56PM EDT | 115.00 | 0.73 | 0.05 | 0.30 | 0.00 | - | 5 | 8 | 87.11% |
ALGT240419C00120000 | 2023-12-20 3:54PM EDT | 120.00 | 0.98 | 0.05 | 0.55 | 0.00 | - | 2 | 1 | 102.93% |
ALGT240419C00130000 | 2023-12-19 1:02PM EDT | 130.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 151.17% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGT240419P00030000 | 2023-11-21 11:15AM EDT | 30.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 150 | 203.52% |
ALGT240419P00040000 | 2023-11-10 12:36PM EDT | 40.00 | 1.90 | 0.10 | 2.65 | 0.00 | - | - | 6 | 205.86% |
ALGT240419P00045000 | 2023-12-07 12:56PM EDT | 45.00 | 0.75 | 0.05 | 2.45 | 0.00 | - | 1 | 1 | 169.63% |
ALGT240419P00050000 | 2024-03-14 10:23AM EDT | 50.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 22 | 78.91% |
ALGT240419P00055000 | 2024-03-20 1:03PM EDT | 55.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 62.50% |
ALGT240419P00060000 | 2024-03-28 2:35PM EDT | 60.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 101 | 251 | 49.41% |
ALGT240419P00065000 | 2024-03-26 3:39PM EDT | 65.00 | 0.55 | 0.20 | 0.65 | 0.00 | - | 67 | 236 | 54.39% |
ALGT240419P00070000 | 2024-03-28 10:41AM EDT | 70.00 | 0.65 | 0.80 | 1.00 | -0.20 | -23.53% | 4 | 114 | 40.63% |
ALGT240419P00075000 | 2024-03-28 3:23PM EDT | 75.00 | 2.50 | 2.45 | 2.70 | +0.10 | +4.17% | 35 | 956 | 38.14% |
ALGT240419P00080000 | 2024-03-28 1:33PM EDT | 80.00 | 4.90 | 5.50 | 7.80 | -5.08 | -50.90% | 100 | 145 | 66.50% |
ALGT240419P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 18.46 | 8.90 | 11.40 | 0.00 | - | 1 | 18 | 64.80% |
ALGT240419P00090000 | 2024-02-16 4:48PM EDT | 90.00 | 11.38 | 20.60 | 24.50 | 0.00 | - | 2 | 0 | 173.88% |
ALGT240419P00095000 | 2023-11-28 12:00PM EDT | 95.00 | 27.60 | 14.70 | 16.30 | 0.00 | - | - | 2 | 0.00% |
ALGT240419P00130000 | 2023-10-18 10:00AM EDT | 130.00 | 57.58 | 60.70 | 65.50 | 0.00 | - | - | 0 | 285.45% |
ALGT240419P00135000 | 2023-08-25 12:29PM EDT | 135.00 | 46.95 | 57.70 | 61.80 | 0.00 | - | 2 | 0 | 182.86% |