Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVB240419C00085000 | 2024-01-31 12:28PM EDT | 85.00 | 98.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
AVB240419C00130000 | 2024-03-26 3:14PM EDT | 130.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 35 | 2 | 0.00% |
AVB240419C00135000 | 2024-03-26 2:19PM EDT | 135.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AVB240419C00150000 | 2024-02-05 4:11PM EDT | 150.00 | 22.91 | 32.50 | 35.90 | 0.00 | - | 1 | 2 | 50.90% |
AVB240419C00155000 | 2023-12-29 12:36PM EDT | 155.00 | 36.23 | 23.00 | 26.20 | 0.00 | - | 1 | 1 | 0.00% |
AVB240419C00160000 | 2024-03-04 3:42PM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AVB240419C00165000 | 2024-03-26 3:14PM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
AVB240419C00170000 | 2024-03-26 3:14PM EDT | 170.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
AVB240419C00175000 | 2024-03-26 12:25PM EDT | 175.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 0.00% |
AVB240419C00180000 | 2024-03-27 3:59PM EDT | 180.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
AVB240419C00185000 | 2024-03-27 3:57PM EDT | 185.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 277 | 0.78% |
AVB240419C00190000 | 2024-03-26 3:38PM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 333 | 3.13% |
AVB240419C00195000 | 2024-03-22 3:44PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 6.25% |
AVB240419C00200000 | 2024-03-20 12:23PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
AVB240419C00210000 | 2024-03-27 11:44AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
AVB240419C00220000 | 2023-12-21 10:43AM EDT | 220.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 40.23% |
AVB240419C00230000 | 2024-03-20 3:43PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 25.00% |
AVB240419C00240000 | 2023-10-13 10:01AM EDT | 240.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 50.78% |
AVB240419C00250000 | 2024-01-09 10:30AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVB240419P00085000 | 2023-11-24 12:57PM EDT | 85.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 133.20% |
AVB240419P00095000 | 2023-11-24 12:57PM EDT | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 115.43% |
AVB240419P00110000 | 2023-12-15 3:04PM EDT | 110.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 91.99% |
AVB240419P00115000 | 2023-10-06 9:30AM EDT | 115.00 | 0.99 | 0.05 | 1.05 | 0.00 | - | 2 | 0 | 104.10% |
AVB240419P00120000 | 2024-01-16 10:34AM EDT | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 71.09% |
AVB240419P00125000 | 2024-02-29 10:30AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
AVB240419P00130000 | 2023-12-04 3:21PM EDT | 130.00 | 0.68 | 0.05 | 1.25 | 0.00 | - | 1 | 0 | 83.06% |
AVB240419P00135000 | 2023-12-11 3:13PM EDT | 135.00 | 0.87 | 0.00 | 1.15 | 0.00 | - | 20 | 19 | 73.63% |
AVB240419P00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
AVB240419P00145000 | 2024-03-27 11:03AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
AVB240419P00150000 | 2024-03-22 3:15PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 12.50% |
AVB240419P00155000 | 2024-03-27 11:35AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 12.50% |
AVB240419P00160000 | 2024-03-26 11:43AM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 12.50% |
AVB240419P00165000 | 2024-03-27 11:02AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
AVB240419P00170000 | 2024-03-26 2:37PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 6.25% |
AVB240419P00175000 | 2024-03-27 3:59PM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 6.25% |
AVB240419P00180000 | 2024-03-27 10:11AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 174 | 1.56% |
AVB240419P00185000 | 2024-03-27 10:33AM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 71 | 0.00% |
AVB240419P00190000 | 2024-03-13 2:37PM EDT | 190.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
AVB240419P00195000 | 2024-03-27 10:33AM EDT | 195.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
AVB240419P00200000 | 2024-01-02 11:14AM EDT | 200.00 | 15.50 | 20.40 | 24.10 | 0.00 | - | 1 | 3 | 64.81% |