Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADC240419C00030000 | 2024-02-27 1:08PM EDT | 30.00 | 26.30 | 25.50 | 29.50 | 0.00 | - | - | 0 | 708.20% |
ADC240419C00040000 | 2024-03-12 1:21PM EDT | 40.00 | 15.80 | 15.30 | 19.50 | 0.00 | - | 1 | 1 | 441.60% |
ADC240419C00045000 | 2023-10-30 11:15AM EDT | 45.00 | 9.00 | 12.00 | 16.00 | 0.00 | - | - | 1 | 439.75% |
ADC240419C00050000 | 2024-04-10 3:52PM EDT | 50.00 | 6.95 | 3.50 | 7.50 | 0.00 | - | 1 | 48 | 98.63% |
ADC240419C00055000 | 2024-04-17 1:21PM EDT | 55.00 | 0.50 | 0.40 | 3.00 | -1.65 | -76.74% | 4 | 60 | 80.76% |
ADC240419C00060000 | 2024-04-12 2:15PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 277 | 53.91% |
ADC240419C00065000 | 2024-04-15 12:47PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 172 | 83.59% |
ADC240419C00070000 | 2024-03-15 10:31AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 146 | 135.16% |
ADC240419C00075000 | 2023-12-14 11:59AM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 180.86% |
ADC240419C00090000 | 2023-08-23 12:08PM EDT | 90.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 403.91% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADC240419P00040000 | 2024-02-20 12:35PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 154.69% |
ADC240419P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 509 | 103.91% |
ADC240419P00050000 | 2024-04-12 10:32AM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 209 | 72.27% |
ADC240419P00055000 | 2024-04-17 3:22PM EDT | 55.00 | 0.30 | 0.30 | 0.55 | -0.20 | -40.00% | 18 | 645 | 31.93% |
ADC240419P00060000 | 2024-04-11 3:13PM EDT | 60.00 | 3.10 | 3.70 | 5.70 | 0.00 | - | 5 | 4 | 125.59% |
ADC240419P00065000 | 2024-03-28 12:09PM EDT | 65.00 | 8.00 | 7.80 | 10.20 | 0.00 | - | 2 | 0 | 142.77% |