Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AME240419C00160000 | 2024-03-14 12:28PM EDT | 160.00 | 22.96 | 22.60 | 25.30 | 0.00 | - | 1 | 1 | 56.20% |
AME240419C00165000 | 2024-03-15 3:12PM EDT | 165.00 | 18.78 | 17.70 | 20.20 | 0.00 | - | - | 7 | 46.63% |
AME240419C00170000 | 2024-03-18 10:58AM EDT | 170.00 | 14.20 | 13.10 | 14.80 | 0.00 | - | 1 | 2 | 34.71% |
AME240419C00175000 | 2024-03-21 11:00AM EDT | 175.00 | 12.40 | 9.00 | 9.40 | 0.00 | - | 6 | 50 | 23.04% |
AME240419C00180000 | 2024-03-28 11:16AM EDT | 180.00 | 4.90 | 4.70 | 5.10 | +0.40 | +8.89% | 15 | 95 | 18.19% |
AME240419C00185000 | 2024-03-28 10:56AM EDT | 185.00 | 2.00 | 1.80 | 2.00 | -0.40 | -16.67% | 1 | 1,776 | 15.42% |
AME240419C00190000 | 2024-03-25 3:58PM EDT | 190.00 | 0.76 | 0.40 | 0.60 | 0.00 | - | 11 | 146 | 14.93% |
AME240419C00195000 | 2024-03-27 3:25PM EDT | 195.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 20.25% |
AME240419C00210000 | 2024-02-22 1:32PM EDT | 210.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 35.99% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AME240419P00140000 | 2024-03-04 2:00PM EDT | 140.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 50.49% |
AME240419P00160000 | 2024-03-01 11:10AM EDT | 160.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 5 | 7 | 34.91% |
AME240419P00165000 | 2024-03-04 2:00PM EDT | 165.00 | 0.68 | 0.05 | 0.35 | 0.00 | - | 4 | 26 | 27.61% |
AME240419P00170000 | 2024-03-26 3:01PM EDT | 170.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 3 | 11 | 23.93% |
AME240419P00175000 | 2024-03-20 3:22PM EDT | 175.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 40 | 113 | 16.87% |
AME240419P00180000 | 2024-03-27 3:17PM EDT | 180.00 | 1.30 | 1.05 | 1.25 | 0.00 | - | 7 | 77 | 13.79% |
AME240419P00185000 | 2024-03-21 3:54PM EDT | 185.00 | 2.75 | 3.00 | 3.30 | 0.00 | - | 3 | 16 | 12.13% |
AME240419P00190000 | 2024-03-15 11:13AM EDT | 190.00 | 8.06 | 6.70 | 7.40 | 0.00 | - | - | 11 | 14.23% |
AME240419P00195000 | 2024-03-19 10:15AM EDT | 195.00 | 12.94 | 11.10 | 13.20 | 0.00 | - | 1 | 1 | 27.78% |