Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AON240419C00165000 | 2023-11-16 2:20PM EDT | 165.00 | 172.50 | 145.60 | 150.40 | 0.00 | - | - | 1 | 0.00% |
AON240419C00230000 | 2024-01-04 11:16AM EDT | 230.00 | 69.00 | 63.30 | 68.00 | 0.00 | - | - | 1 | 0.00% |
AON240419C00250000 | 2024-02-02 3:45PM EDT | 250.00 | 48.00 | 64.20 | 69.00 | 0.00 | - | 1 | 9 | 0.00% |
AON240419C00270000 | 2024-01-19 4:37PM EDT | 270.00 | 46.73 | 42.50 | 47.10 | 0.00 | - | 5 | 10 | 0.00% |
AON240419C00280000 | 2024-02-13 10:30AM EDT | 280.00 | 35.50 | 40.40 | 43.70 | 0.00 | - | 45 | 46 | 0.00% |
AON240419C00290000 | 2024-02-26 10:35AM EDT | 290.00 | 30.50 | 42.60 | 46.00 | 0.00 | - | 1 | 25 | 49.24% |
AON240419C00300000 | 2024-03-20 11:34AM EDT | 300.00 | 25.80 | 33.40 | 37.40 | 0.00 | - | 1 | 50 | 47.83% |
AON240419C00310000 | 2024-03-27 10:45AM EDT | 310.00 | 23.60 | 24.70 | 27.40 | 0.00 | - | 2 | 144 | 38.05% |
AON240419C00320000 | 2024-03-28 2:13PM EDT | 320.00 | 16.20 | 15.30 | 16.80 | +1.17 | +7.78% | 7 | 177 | 25.53% |
AON240419C00330000 | 2024-03-28 3:22PM EDT | 330.00 | 9.03 | 7.60 | 8.10 | +2.13 | +30.87% | 11 | 643 | 18.64% |
AON240419C00340000 | 2024-03-28 3:14PM EDT | 340.00 | 3.35 | 2.65 | 2.95 | +0.35 | +11.67% | 41 | 1,507 | 16.77% |
AON240419C00350000 | 2024-03-28 10:04AM EDT | 350.00 | 0.85 | 0.55 | 0.85 | +0.20 | +30.77% | 10 | 156 | 16.70% |
AON240419C00360000 | 2024-02-15 3:17PM EDT | 360.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 26 | 59 | 22.53% |
AON240419C00370000 | 2023-12-14 11:34AM EDT | 370.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 11 | 33 | 28.39% |
AON240419C00380000 | 2024-01-10 2:58PM EDT | 380.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 44.31% |
AON240419C00390000 | 2024-01-05 4:50PM EDT | 390.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 4 | 20 | 48.72% |
AON240419C00400000 | 2023-10-10 12:32PM EDT | 400.00 | 1.55 | 0.90 | 1.20 | 0.00 | - | 1 | 35 | 48.39% |
AON240419C00410000 | 2023-09-21 3:04PM EDT | 410.00 | 2.10 | 0.45 | 1.30 | 0.00 | - | - | 1 | 54.27% |
AON240419C00430000 | 2023-11-06 4:37PM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.98% |
AON240419C00460000 | 2023-10-24 1:49PM EDT | 460.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 1 | 72.71% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AON240419P00150000 | 2024-03-07 3:42PM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 3 | 131.06% |
AON240419P00200000 | 2024-02-21 11:37AM EDT | 200.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 6 | 101.71% |
AON240419P00210000 | 2024-02-16 4:24PM EDT | 210.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 87.01% |
AON240419P00220000 | 2024-03-06 10:30AM EDT | 220.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 97.63% |
AON240419P00230000 | 2024-03-19 3:31PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 53.52% |
AON240419P00240000 | 2024-03-20 3:29PM EDT | 240.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 143 | 79.74% |
AON240419P00250000 | 2024-03-20 11:51AM EDT | 250.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 6 | 67 | 49.41% |
AON240419P00260000 | 2024-03-26 10:44AM EDT | 260.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 63.67% |
AON240419P00270000 | 2024-03-11 11:22AM EDT | 270.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 45 | 129 | 39.55% |
AON240419P00280000 | 2024-03-20 12:30PM EDT | 280.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 27 | 177 | 57.07% |
AON240419P00290000 | 2024-03-28 2:18PM EDT | 290.00 | 0.24 | 0.00 | 0.70 | -0.03 | -11.11% | 10 | 96 | 36.50% |
AON240419P00300000 | 2024-03-28 2:18PM EDT | 300.00 | 0.39 | 0.05 | 0.65 | -0.03 | -7.14% | 10 | 216 | 28.85% |
AON240419P00310000 | 2024-03-28 1:47PM EDT | 310.00 | 0.40 | 0.30 | 0.45 | -0.33 | -45.21% | 11 | 255 | 19.90% |
AON240419P00320000 | 2024-03-28 2:22PM EDT | 320.00 | 0.95 | 0.90 | 1.65 | -0.40 | -29.63% | 11 | 161 | 19.56% |
AON240419P00330000 | 2024-03-28 1:10PM EDT | 330.00 | 3.20 | 3.00 | 3.30 | -1.20 | -27.27% | 2 | 197 | 15.20% |
AON240419P00340000 | 2023-12-20 4:34PM EDT | 340.00 | 45.34 | 28.50 | 30.50 | 0.00 | - | 1 | 0 | 79.66% |
AON240419P00350000 | 2023-08-31 10:59AM EDT | 350.00 | 24.50 | 29.70 | 31.20 | 0.00 | - | - | 1 | 63.78% |
AON240419P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 168.40 | 172.00 | 0.00 | - | 1 | 0 | 115.08% |