Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240328C00290000 | 2024-03-25 1:34PM EDT | 290.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
ACN240328C00310000 | 2024-03-22 3:54PM EDT | 310.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
ACN240328C00320000 | 2024-03-26 2:26PM EDT | 320.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
ACN240328C00325000 | 2024-03-27 9:41AM EDT | 325.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
ACN240328C00330000 | 2024-03-27 3:55PM EDT | 330.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
ACN240328C00335000 | 2024-03-27 3:37PM EDT | 335.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 410 | 259 | 0.00% |
ACN240328C00340000 | 2024-03-27 3:56PM EDT | 340.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 396 | 503 | 0.00% |
ACN240328C00345000 | 2024-03-27 3:58PM EDT | 345.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 742 | 580 | 6.25% |
ACN240328C00350000 | 2024-03-27 3:49PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 673 | 12.50% |
ACN240328C00355000 | 2024-03-27 3:48PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 696 | 12.50% |
ACN240328C00357500 | 2024-03-26 3:13PM EDT | 357.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
ACN240328C00360000 | 2024-03-27 3:55PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 538 | 25.00% |
ACN240328C00362500 | 2024-03-26 3:13PM EDT | 362.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
ACN240328C00365000 | 2024-03-26 9:52AM EDT | 365.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
ACN240328C00367500 | 2024-03-25 9:49AM EDT | 367.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
ACN240328C00370000 | 2024-03-25 3:58PM EDT | 370.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 99 | 25.00% |
ACN240328C00372500 | 2024-03-22 1:26PM EDT | 372.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
ACN240328C00375000 | 2024-03-27 3:03PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 659 | 50.00% |
ACN240328C00377500 | 2024-03-22 10:11AM EDT | 377.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
ACN240328C00380000 | 2024-03-27 10:46AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 50.00% |
ACN240328C00382500 | 2024-03-21 9:32AM EDT | 382.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
ACN240328C00385000 | 2024-03-26 1:08PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
ACN240328C00387500 | 2024-03-22 11:22AM EDT | 387.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
ACN240328C00390000 | 2024-03-26 2:49PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 162 | 50.00% |
ACN240328C00392500 | 2024-03-21 9:33AM EDT | 392.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
ACN240328C00395000 | 2024-03-21 11:29AM EDT | 395.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 50.00% |
ACN240328C00400000 | 2024-03-22 9:36AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
ACN240328C00405000 | 2024-03-22 1:51PM EDT | 405.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
ACN240328C00410000 | 2024-03-21 9:41AM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
ACN240328C00415000 | 2024-03-27 3:00PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
ACN240328C00420000 | 2024-03-26 1:36PM EDT | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
ACN240328C00425000 | 2024-03-21 9:31AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
ACN240328C00430000 | 2024-03-20 11:14AM EDT | 430.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
ACN240328C00435000 | 2024-03-20 3:32PM EDT | 435.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
ACN240328C00440000 | 2024-03-08 10:31AM EDT | 440.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
ACN240328C00450000 | 2024-03-07 12:26PM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
ACN240328C00455000 | 2024-03-20 3:01PM EDT | 455.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240328P00290000 | 2024-03-21 1:48PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
ACN240328P00295000 | 2024-03-25 9:30AM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
ACN240328P00300000 | 2024-03-25 2:36PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 50.00% |
ACN240328P00305000 | 2024-03-25 10:36AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
ACN240328P00310000 | 2024-03-25 1:08PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
ACN240328P00315000 | 2024-03-25 3:56PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
ACN240328P00320000 | 2024-03-27 1:47PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 25.00% |
ACN240328P00325000 | 2024-03-27 10:25AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
ACN240328P00330000 | 2024-03-27 3:27PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 141 | 12.50% |
ACN240328P00335000 | 2024-03-27 3:30PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 121 | 177 | 6.25% |
ACN240328P00340000 | 2024-03-27 3:48PM EDT | 340.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 1.56% |
ACN240328P00345000 | 2024-03-27 1:43PM EDT | 345.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
ACN240328P00350000 | 2024-03-27 10:11AM EDT | 350.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ACN240328P00355000 | 2024-03-27 3:48PM EDT | 355.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
ACN240328P00357500 | 2024-03-27 3:03PM EDT | 357.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
ACN240328P00360000 | 2024-03-27 3:03PM EDT | 360.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
ACN240328P00362500 | 2024-03-26 2:35PM EDT | 362.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
ACN240328P00365000 | 2024-03-25 2:06PM EDT | 365.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
ACN240328P00367500 | 2024-03-22 9:36AM EDT | 367.50 | 19.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ACN240328P00370000 | 2024-03-26 2:35PM EDT | 370.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ACN240328P00372500 | 2024-03-27 3:03PM EDT | 372.50 | 35.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ACN240328P00375000 | 2024-03-25 12:50PM EDT | 375.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ACN240328P00377500 | 2024-03-22 10:49AM EDT | 377.50 | 38.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ACN240328P00380000 | 2024-03-26 3:08PM EDT | 380.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ACN240328P00382500 | 2024-03-20 11:49AM EDT | 382.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ACN240328P00385000 | 2024-03-21 3:56PM EDT | 385.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
ACN240328P00387500 | 2024-03-21 3:56PM EDT | 387.50 | 42.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ACN240328P00390000 | 2024-03-22 9:31AM EDT | 390.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ACN240328P00392500 | 2024-03-21 3:57PM EDT | 392.50 | 47.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ACN240328P00395000 | 2024-03-21 3:56PM EDT | 395.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
ACN240328P00400000 | 2024-03-21 3:56PM EDT | 400.00 | 55.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ACN240328P00410000 | 2024-03-21 9:45AM EDT | 410.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ACN240328P00425000 | 2024-03-21 3:57PM EDT | 425.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ACN240328P00430000 | 2024-03-21 3:57PM EDT | 430.00 | 84.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |