Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240405C00145000 | 2024-03-05 12:46PM EDT | 145.00 | 73.21 | 81.60 | 84.45 | 0.00 | - | - | 1 | 151.56% |
AXP240405C00155000 | 2024-03-11 10:04AM EDT | 155.00 | 66.22 | 71.35 | 74.85 | 0.00 | - | 1 | 1 | 136.23% |
AXP240405C00170000 | 2024-03-28 10:06AM EDT | 170.00 | 57.41 | 56.35 | 59.85 | +1.38 | +2.46% | 8 | 1 | 107.62% |
AXP240405C00175000 | 2024-03-15 3:40PM EDT | 175.00 | 43.29 | 51.75 | 53.95 | 0.00 | - | 1 | 1 | 84.57% |
AXP240405C00190000 | 2024-03-28 2:59PM EDT | 190.00 | 37.46 | 37.05 | 38.95 | +3.14 | +9.15% | 3 | 2 | 68.36% |
AXP240405C00195000 | 2024-03-28 2:28PM EDT | 195.00 | 32.70 | 31.75 | 34.35 | -0.17 | -0.52% | 6 | 36 | 61.87% |
AXP240405C00200000 | 2024-03-28 2:40PM EDT | 200.00 | 27.54 | 27.05 | 29.05 | +2.36 | +9.37% | 1 | 2 | 53.52% |
AXP240405C00202500 | 2024-03-28 1:45PM EDT | 202.50 | 24.92 | 24.35 | 26.50 | +1.37 | +5.82% | 3 | 1 | 68.12% |
AXP240405C00205000 | 2024-03-28 2:28PM EDT | 205.00 | 22.69 | 21.15 | 24.90 | +2.42 | +11.94% | 5 | 5 | 74.95% |
AXP240405C00207500 | 2024-03-27 2:55PM EDT | 207.50 | 18.90 | 18.60 | 22.40 | 0.00 | - | 2 | 2 | 69.21% |
AXP240405C00210000 | 2024-03-15 1:40PM EDT | 210.00 | 17.74 | 16.45 | 19.75 | +7.70 | +76.69% | 1 | 22 | 61.72% |
AXP240405C00212500 | 2024-03-18 11:13AM EDT | 212.50 | 9.87 | 14.55 | 16.15 | 0.00 | - | - | 1 | 42.58% |
AXP240405C00215000 | 2024-03-28 3:26PM EDT | 215.00 | 13.25 | 11.00 | 13.65 | +0.15 | +1.15% | 4 | 89 | 37.50% |
AXP240405C00217500 | 2024-03-28 1:35PM EDT | 217.50 | 9.81 | 9.15 | 11.25 | +1.16 | +13.41% | 2 | 3 | 33.47% |
AXP240405C00220000 | 2024-03-28 3:52PM EDT | 220.00 | 8.28 | 7.35 | 8.55 | +1.62 | +24.32% | 4 | 135 | 25.81% |
AXP240405C00222500 | 2024-03-28 3:33PM EDT | 222.50 | 6.14 | 3.70 | 6.00 | +1.49 | +32.04% | 36 | 34 | 19.78% |
AXP240405C00225000 | 2024-03-28 3:45PM EDT | 225.00 | 3.91 | 3.65 | 3.90 | +0.11 | +2.89% | 93 | 179 | 17.29% |
AXP240405C00227500 | 2024-03-28 3:57PM EDT | 227.50 | 2.38 | 2.13 | 2.25 | -0.22 | -8.46% | 445 | 172 | 16.02% |
AXP240405C00230000 | 2024-03-28 3:59PM EDT | 230.00 | 1.26 | 1.12 | 1.22 | -0.09 | -6.67% | 257 | 703 | 16.15% |
AXP240405C00232500 | 2024-03-28 3:54PM EDT | 232.50 | 0.63 | 0.53 | 0.60 | -0.13 | -17.11% | 66 | 149 | 16.38% |
AXP240405C00235000 | 2024-03-28 3:40PM EDT | 235.00 | 0.30 | 0.24 | 0.30 | -0.16 | -34.78% | 127 | 355 | 17.14% |
AXP240405C00237500 | 2024-03-28 2:16PM EDT | 237.50 | 0.13 | 0.09 | 0.15 | -0.10 | -43.48% | 47 | 245 | 18.02% |
AXP240405C00240000 | 2024-03-28 3:42PM EDT | 240.00 | 0.07 | 0.03 | 0.09 | -0.05 | -41.67% | 9 | 248 | 19.43% |
AXP240405C00242500 | 2024-03-28 3:51PM EDT | 242.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 261 | 27 | 20.51% |
AXP240405C00245000 | 2024-03-28 10:42AM EDT | 245.00 | 0.02 | 0.01 | 1.13 | -0.03 | -60.00% | 1 | 30 | 45.65% |
AXP240405C00247500 | 2024-03-25 2:39PM EDT | 247.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 51.69% |
AXP240405C00250000 | 2024-03-19 2:24PM EDT | 250.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 12 | 35.16% |
AXP240405C00255000 | 2024-03-15 9:31AM EDT | 255.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 1 | 53.13% |
AXP240405C00260000 | 2024-03-08 4:48PM EDT | 260.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 3 | 9 | 59.86% |
AXP240405C00265000 | 2024-03-01 4:48PM EDT | 265.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 66.31% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXP240405P00175000 | 2024-03-08 3:02PM EDT | 175.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 119.58% |
AXP240405P00180000 | 2024-03-07 3:12PM EDT | 180.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 2 | 109.28% |
AXP240405P00185000 | 2024-03-11 3:52PM EDT | 185.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 88.18% |
AXP240405P00190000 | 2024-03-25 10:13AM EDT | 190.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 95 | 78.91% |
AXP240405P00195000 | 2024-03-25 12:18PM EDT | 195.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 10 | 26 | 69.73% |
AXP240405P00197500 | 2024-03-18 11:44AM EDT | 197.50 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 1 | 65.19% |
AXP240405P00200000 | 2024-03-26 1:17PM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 343 | 32.03% |
AXP240405P00202500 | 2024-03-28 10:58AM EDT | 202.50 | 0.01 | 0.01 | 1.27 | -0.03 | -75.00% | 1 | 4 | 56.15% |
AXP240405P00205000 | 2024-03-28 3:43PM EDT | 205.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 2 | 137 | 47.68% |
AXP240405P00207500 | 2024-03-28 2:17PM EDT | 207.50 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 12 | 7 | 32.13% |
AXP240405P00210000 | 2024-03-28 10:56AM EDT | 210.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 4 | 264 | 27.05% |
AXP240405P00212500 | 2024-03-28 12:13PM EDT | 212.50 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 1 | 31 | 24.12% |
AXP240405P00215000 | 2024-03-28 3:41PM EDT | 215.00 | 0.10 | 0.09 | 0.12 | -0.11 | -52.38% | 45 | 185 | 22.27% |
AXP240405P00217500 | 2024-03-28 3:42PM EDT | 217.50 | 0.18 | 0.16 | 0.20 | -0.08 | -30.77% | 123 | 134 | 20.66% |
AXP240405P00220000 | 2024-03-28 3:59PM EDT | 220.00 | 0.32 | 0.32 | 0.38 | -0.23 | -41.82% | 1,142 | 182 | 19.65% |
AXP240405P00222500 | 2024-03-28 3:58PM EDT | 222.50 | 0.63 | 0.65 | 0.75 | -0.46 | -42.20% | 1,107 | 578 | 19.17% |
AXP240405P00225000 | 2024-03-28 3:59PM EDT | 225.00 | 1.32 | 1.30 | 1.34 | -0.23 | -14.84% | 199 | 575 | 18.36% |
AXP240405P00227500 | 2024-03-28 3:59PM EDT | 227.50 | 2.35 | 2.31 | 2.43 | -0.15 | -6.00% | 155 | 247 | 18.78% |
AXP240405P00230000 | 2024-03-28 3:59PM EDT | 230.00 | 3.83 | 3.80 | 4.00 | -0.40 | -9.46% | 70 | 111 | 19.90% |
AXP240405P00232500 | 2024-03-28 12:33PM EDT | 232.50 | 6.36 | 5.50 | 6.30 | -0.88 | -12.15% | 40 | 3 | 24.74% |
AXP240405P00235000 | 2024-03-22 3:59PM EDT | 235.00 | 9.73 | 7.40 | 8.35 | 0.00 | - | 10 | 10 | 26.10% |