Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AUPH240419C00004000 | 2024-03-21 2:00PM EDT | 4.00 | 1.10 | 0.80 | 1.80 | 0.00 | - | 10 | 46 | 155.47% |
AUPH240419C00005000 | 2024-03-28 2:33PM EDT | 5.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 7 | 562 | 50.00% |
AUPH240419C00006000 | 2024-03-28 2:10PM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 3,750 | 62.50% |
AUPH240419C00007000 | 2024-03-27 10:35AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,791 | 82.81% |
AUPH240419C00008000 | 2024-03-27 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,312 | 107.81% |
AUPH240419C00009000 | 2024-03-27 1:43PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,233 | 128.13% |
AUPH240419C00010000 | 2024-03-21 10:46AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4,317 | 145.31% |
AUPH240419C00011000 | 2024-02-23 11:25AM EDT | 11.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 311 | 160.94% |
AUPH240419C00012000 | 2024-03-12 2:52PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,396 | 175.00% |
AUPH240419C00013000 | 2024-03-18 12:27PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,660 | 187.50% |
AUPH240419C00014000 | 2024-03-21 3:50PM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,156 | 310.94% |
AUPH240419C00015000 | 2024-02-27 12:35PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8,886 | 209.38% |
AUPH240419C00016000 | 2024-02-27 4:23PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 1,658 | 218.75% |
AUPH240419C00017000 | 2024-02-15 11:27AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 719 | 228.13% |
AUPH240419C00018000 | 2024-03-04 2:16PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,698 | 234.38% |
AUPH240419C00019000 | 2024-01-19 10:30AM EDT | 19.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 3 | 39 | 366.41% |
AUPH240419C00020000 | 2024-03-08 4:04PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 966 | 250.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AUPH240419P00003000 | 2024-02-15 1:49PM EDT | 3.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 245.31% |
AUPH240419P00004000 | 2024-03-25 9:30AM EDT | 4.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 522 | 97.66% |
AUPH240419P00005000 | 2024-03-27 3:25PM EDT | 5.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 10,989 | 51.95% |
AUPH240419P00006000 | 2024-03-27 10:10AM EDT | 6.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | 45 | 2,006 | 57.03% |
AUPH240419P00007000 | 2024-03-26 10:58AM EDT | 7.00 | 2.02 | 1.70 | 2.55 | 0.00 | - | 85 | 894 | 127.73% |
AUPH240419P00008000 | 2024-03-26 3:33PM EDT | 8.00 | 3.07 | 2.70 | 3.50 | 0.00 | - | 20 | 351 | 149.22% |
AUPH240419P00009000 | 2024-03-18 11:33AM EDT | 9.00 | 3.90 | 3.70 | 4.70 | 0.00 | - | 8 | 42 | 208.20% |
AUPH240419P00010000 | 2024-03-14 11:10AM EDT | 10.00 | 5.00 | 4.70 | 5.30 | 0.00 | - | 12 | 455 | 128.13% |
AUPH240419P00011000 | 2024-03-05 2:04PM EDT | 11.00 | 5.30 | 5.70 | 7.10 | 0.00 | - | 9 | 6 | 307.03% |
AUPH240419P00012000 | 2024-02-21 10:38AM EDT | 12.00 | 6.57 | 6.50 | 7.50 | 0.00 | - | 155 | 0 | 153.13% |
AUPH240419P00013000 | 2023-10-02 9:43AM EDT | 13.00 | 5.82 | 6.20 | 6.40 | 0.00 | - | - | 50 | 0.00% |
AUPH240419P00014000 | 2024-02-07 12:00PM EDT | 14.00 | 6.43 | 8.10 | 9.00 | 0.00 | - | 1 | 64 | 175.00% |
AUPH240419P00015000 | 2024-02-20 10:51AM EDT | 15.00 | 9.31 | 9.30 | 10.30 | 0.00 | - | 1 | 0 | 342.97% |
AUPH240419P00020000 | 2024-02-15 10:36AM EDT | 20.00 | 14.20 | 13.90 | 15.90 | 0.00 | - | 300 | 0 | 546.09% |