Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACB240322C00000500 | 2024-02-16 3:52PM EDT | 0.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 13 | 300 | 0.00% |
ACB240322C00001000 | 2024-02-12 10:33AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 0.00% |
ACB240322C00002000 | 2024-03-18 10:00AM EDT | 2.00 | 1.63 | 1.29 | 2.53 | +0.69 | +73.40% | 2 | 1 | 693.75% |
ACB240322C00002500 | 2024-03-18 11:46AM EDT | 2.50 | 1.40 | 0.97 | 1.60 | +0.70 | +100.00% | 25 | 32 | 356.25% |
ACB240322C00003000 | 2024-03-18 1:47PM EDT | 3.00 | 0.75 | 0.43 | 1.01 | +0.49 | +188.46% | 63 | 189 | 146.88% |
ACB240322C00003500 | 2024-03-18 3:58PM EDT | 3.50 | 0.27 | 0.27 | 0.37 | +0.20 | +285.71% | 1,024 | 424 | 135.94% |
ACB240322C00004000 | 2024-03-18 3:59PM EDT | 4.00 | 0.10 | 0.10 | 0.11 | +0.07 | +233.33% | 3,297 | 331 | 139.06% |
ACB240322C00004500 | 2024-03-18 3:46PM EDT | 4.50 | 0.05 | 0.01 | 0.08 | +0.03 | +150.00% | 265 | 127 | 165.63% |
ACB240322C00005000 | 2024-03-18 3:39PM EDT | 5.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 775 | 36 | 190.63% |
ACB240322C00005500 | 2024-03-18 3:59PM EDT | 5.50 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 2 | 243.75% |
ACB240322C00006500 | 2024-03-18 10:41AM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1 | 306.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACB240322P00000500 | 2024-02-16 4:50PM EDT | 0.50 | 0.14 | 0.12 | 0.16 | -0.02 | -12.50% | 100 | 2 | 1,787.50% |
ACB240322P00002000 | 2024-03-18 1:35PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 9 | 275.00% |
ACB240322P00002500 | 2024-03-18 12:32PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 81 | 187.50% |
ACB240322P00003000 | 2024-03-18 3:58PM EDT | 3.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 209 | 274 | 146.88% |
ACB240322P00003500 | 2024-03-18 3:59PM EDT | 3.50 | 0.19 | 0.08 | 0.19 | -0.21 | -52.50% | 842 | 63 | 146.88% |
ACB240322P00004000 | 2024-03-18 3:12PM EDT | 4.00 | 0.38 | 0.30 | 0.59 | -0.48 | -55.81% | 259 | 21 | 167.19% |
ACB240322P00004500 | 2024-03-18 12:19PM EDT | 4.50 | 0.72 | 0.41 | 0.92 | -0.62 | -46.27% | 9 | 13 | 234.38% |