Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALRM240419C00060000 | 2024-03-11 2:02PM EDT | 60.00 | 15.15 | 10.30 | 15.00 | 0.00 | - | - | 10 | 109.91% |
ALRM240419C00067500 | 2024-02-23 10:39AM EDT | 67.50 | 8.00 | 3.90 | 7.90 | 0.00 | - | 1 | 1 | 73.49% |
ALRM240419C00070000 | 2024-02-23 12:08PM EDT | 70.00 | 5.60 | 3.90 | 4.50 | 0.00 | - | 3 | 31 | 44.61% |
ALRM240419C00072500 | 2024-03-25 11:25AM EDT | 72.50 | 2.40 | 1.55 | 2.20 | 0.00 | - | 2 | 25 | 31.20% |
ALRM240419C00075000 | 2024-03-27 11:22AM EDT | 75.00 | 1.20 | 0.70 | 1.10 | 0.00 | - | 1 | 32 | 29.49% |
ALRM240419C00077500 | 2024-03-28 10:42AM EDT | 77.50 | 0.45 | 0.10 | 2.25 | -0.26 | -36.62% | 1 | 7 | 58.69% |
ALRM240419C00080000 | 2024-03-14 3:20PM EDT | 80.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 71.68% |
ALRM240419C00085000 | 2024-03-13 10:57AM EDT | 85.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 90.33% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALRM240419P00060000 | 2024-02-21 2:28PM EDT | 60.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | - | 1 | 60.55% |
ALRM240419P00062500 | 2024-02-21 12:19PM EDT | 62.50 | 1.60 | 0.00 | 1.50 | 0.00 | - | - | 2 | 58.30% |
ALRM240419P00065000 | 2024-03-04 4:48PM EDT | 65.00 | 0.29 | 0.00 | 1.25 | 0.00 | - | 4 | 15 | 58.01% |
ALRM240419P00067500 | 2024-03-05 3:15PM EDT | 67.50 | 1.00 | 0.10 | 3.90 | 0.00 | - | 9 | 23 | 58.50% |
ALRM240419P00070000 | 2024-03-27 3:38PM EDT | 70.00 | 0.58 | 0.60 | 1.15 | 0.00 | - | 1 | 46 | 31.03% |
ALRM240419P00072500 | 2024-03-21 3:50PM EDT | 72.50 | 1.50 | 1.45 | 2.05 | +0.05 | +3.45% | 1 | 26 | 28.66% |
ALRM240419P00075000 | 2024-03-20 3:13PM EDT | 75.00 | 2.90 | 2.45 | 3.80 | 0.00 | - | 1 | 5 | 32.13% |
ALRM240419P00077500 | 2024-03-13 9:56AM EDT | 77.50 | 4.06 | 2.90 | 5.90 | 0.00 | - | - | 1 | 36.28% |