Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADT240419C00005000 | 2024-03-27 11:03AM EDT | 5.00 | 1.60 | 0.70 | 1.85 | 0.00 | - | 2 | 3 | 117.19% |
ADT240419C00006000 | 2024-03-28 11:06AM EDT | 6.00 | 0.75 | 0.75 | 0.80 | +0.14 | +22.95% | 7 | 425 | 51.17% |
ADT240419C00007000 | 2024-03-28 3:04PM EDT | 7.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 40 | 608 | 39.84% |
ADT240419C00008000 | 2024-03-26 10:03AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 198 | 56.25% |
ADT240419C00009000 | 2024-02-29 2:43PM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 15 | 155.47% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADT240419P00005000 | 2024-03-07 11:52AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 75.00% |
ADT240419P00006000 | 2024-03-28 3:18PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 20 | 336 | 50.00% |
ADT240419P00007000 | 2024-03-27 3:56PM EDT | 7.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 22 | 42.97% |
ADT240419P00008000 | 2024-03-13 10:38AM EDT | 8.00 | 1.35 | 1.25 | 1.35 | 0.00 | - | 1 | 0 | 62.11% |
ADT240419P00009000 | 2024-03-07 10:38AM EDT | 9.00 | 2.10 | 1.25 | 2.35 | 0.00 | - | 2 | 0 | 88.67% |
ADT240419P00010000 | 2024-02-28 10:53AM EDT | 10.00 | 2.96 | 2.10 | 3.60 | 0.00 | - | - | 0 | 172.66% |
ADT240419P00011000 | 2024-03-14 9:50AM EDT | 11.00 | 4.40 | 3.10 | 4.40 | 0.00 | - | 1 | 1 | 146.88% |