Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO240328C00013000 | 2024-03-12 12:45PM EDT | 13.00 | 8.95 | 12.45 | 13.70 | 0.00 | - | - | 3 | 907.81% |
AEO240328C00015500 | 2024-03-08 12:45PM EDT | 15.50 | 6.80 | 9.25 | 10.40 | 0.00 | - | 5 | 5 | 573.44% |
AEO240328C00016000 | 2024-03-11 10:44AM EDT | 16.00 | 6.05 | 9.30 | 11.90 | 0.00 | - | 18 | 19 | 918.75% |
AEO240328C00016500 | 2024-03-11 10:44AM EDT | 16.50 | 5.55 | 8.25 | 9.40 | 0.00 | - | - | 5 | 512.50% |
AEO240328C00018000 | 2024-03-12 1:24PM EDT | 18.00 | 4.00 | 6.70 | 9.90 | 0.00 | - | 10 | 18 | 637.50% |
AEO240328C00018500 | 2024-03-12 10:44AM EDT | 18.50 | 3.65 | 6.25 | 9.10 | 0.00 | - | 1 | 2 | 550.00% |
AEO240328C00019000 | 2024-03-13 11:04AM EDT | 19.00 | 3.70 | 5.85 | 7.85 | 0.00 | - | - | 0 | 331.25% |
AEO240328C00020000 | 2024-03-27 12:43PM EDT | 20.00 | 5.25 | 4.75 | 5.90 | 0.00 | - | 2 | 0 | 321.88% |
AEO240328C00020500 | 2024-03-06 12:00PM EDT | 20.50 | 4.04 | 3.60 | 6.45 | 0.00 | - | 2 | 2 | 650.78% |
AEO240328C00021000 | 2024-03-26 11:06AM EDT | 21.00 | 3.90 | 4.20 | 5.30 | 0.00 | - | 1 | 1 | 429.69% |
AEO240328C00021500 | 2024-03-22 10:22AM EDT | 21.50 | 4.05 | 2.91 | 4.90 | 0.00 | - | 12 | 15 | 425.78% |
AEO240328C00022000 | 2024-03-07 10:34AM EDT | 22.00 | 3.49 | 2.59 | 4.45 | 0.00 | - | 1 | 2 | 404.69% |
AEO240328C00022500 | 2024-03-28 9:54AM EDT | 22.50 | 2.84 | 2.65 | 5.40 | +0.64 | +29.09% | 1 | 46 | 389.06% |
AEO240328C00023000 | 2024-03-18 10:25AM EDT | 23.00 | 0.83 | 2.28 | 3.25 | 0.00 | - | 3 | 66 | 284.38% |
AEO240328C00023500 | 2024-03-28 1:21PM EDT | 23.50 | 2.11 | 2.18 | 2.68 | +0.27 | +14.67% | 13 | 2,686 | 160.55% |
AEO240328C00024000 | 2024-03-28 2:22PM EDT | 24.00 | 1.77 | 1.25 | 2.74 | +0.49 | +38.28% | 13 | 89 | 154.30% |
AEO240328C00024500 | 2024-03-28 11:43AM EDT | 24.50 | 1.42 | 1.20 | 2.07 | +0.67 | +89.33% | 20 | 94 | 159.38% |
AEO240328C00025000 | 2024-03-28 3:46PM EDT | 25.00 | 0.70 | 0.72 | 1.81 | +0.30 | +75.00% | 410 | 2,854 | 152.73% |
AEO240328C00025500 | 2024-03-28 3:57PM EDT | 25.50 | 0.27 | 0.05 | 0.36 | +0.17 | +170.00% | 311 | 111 | 33.59% |
AEO240328C00026000 | 2024-03-28 2:38PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 67 | 13.28% |
AEO240328C00026500 | 2024-03-25 10:28AM EDT | 26.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 54 | 69.53% |
AEO240328C00027000 | 2024-03-26 9:59AM EDT | 27.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 48.44% |
AEO240328C00028000 | 2024-03-26 3:28PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 59 | 71.88% |
AEO240328C00030000 | 2024-03-07 11:37AM EDT | 30.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 117 | 105 | 118.75% |
AEO240328C00032000 | 2024-03-22 9:37AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 204.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO240328P00014000 | 2024-02-20 2:50PM EDT | 14.00 | 0.07 | 0.00 | 0.42 | 0.00 | - | - | 0 | 767.19% |
AEO240328P00015000 | 2024-02-20 2:48PM EDT | 15.00 | 0.14 | 0.00 | 0.42 | 0.00 | - | - | 0 | 693.75% |
AEO240328P00015500 | 2024-03-08 4:58PM EDT | 15.50 | 0.02 | 0.00 | 0.38 | 0.00 | - | 5 | 1 | 643.75% |
AEO240328P00016000 | 2024-02-27 11:35AM EDT | 16.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 609.38% |
AEO240328P00017000 | 2024-03-07 10:54AM EDT | 17.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 545.31% |
AEO240328P00017500 | 2024-03-08 11:08AM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 13 | 312.50% |
AEO240328P00018000 | 2024-03-12 11:10AM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 18 | 287.50% |
AEO240328P00018500 | 2024-02-26 10:43AM EDT | 18.50 | 0.19 | 0.00 | 0.38 | 0.00 | - | 3 | 3 | 453.91% |
AEO240328P00019000 | 2024-03-11 10:24AM EDT | 19.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 1 | 8 | 425.00% |
AEO240328P00019500 | 2024-03-14 9:50AM EDT | 19.50 | 0.15 | 0.00 | 0.38 | 0.00 | - | 18 | 19 | 396.09% |
AEO240328P00020000 | 2024-03-19 9:57AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 87 | 225.00% |
AEO240328P00020500 | 2024-03-18 12:13PM EDT | 20.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 18 | 37 | 290.63% |
AEO240328P00021000 | 2024-03-20 12:49PM EDT | 21.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 25 | 312.50% |
AEO240328P00021500 | 2024-03-18 1:42PM EDT | 21.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 19 | 157 | 168.75% |
AEO240328P00022000 | 2024-03-21 1:49PM EDT | 22.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 6 | 29 | 258.59% |
AEO240328P00022500 | 2024-03-26 1:50PM EDT | 22.50 | 0.02 | 0.00 | 0.30 | +0.01 | +100.00% | 2 | 39 | 215.63% |
AEO240328P00023000 | 2024-03-28 2:26PM EDT | 23.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 132 | 169.53% |
AEO240328P00023500 | 2024-03-26 9:32AM EDT | 23.50 | 0.01 | 0.00 | 0.18 | -0.02 | -66.67% | 20 | 77 | 140.63% |
AEO240328P00024000 | 2024-03-27 11:12AM EDT | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 17 | 292 | 71.88% |
AEO240328P00024500 | 2024-03-27 3:05PM EDT | 24.50 | 0.03 | 0.00 | 0.36 | 0.00 | - | 16 | 255 | 118.75% |
AEO240328P00025000 | 2024-03-28 1:21PM EDT | 25.00 | 0.01 | 0.00 | 0.08 | -0.09 | -90.00% | 9 | 148 | 50.78% |
AEO240328P00025500 | 2024-03-28 11:17AM EDT | 25.50 | 0.03 | 0.00 | 0.03 | -0.47 | -94.00% | 48 | 60 | 23.44% |
AEO240328P00026000 | 2024-03-28 2:26PM EDT | 26.00 | 0.24 | 0.19 | 1.53 | -0.52 | -68.42% | 83 | 87 | 138.67% |
AEO240328P00026500 | 2024-03-25 12:25PM EDT | 26.50 | 1.55 | 0.64 | 1.66 | 0.00 | - | 1 | 0 | 135.94% |
AEO240328P00027000 | 2024-03-08 12:10PM EDT | 27.00 | 4.50 | 1.08 | 2.55 | 0.00 | - | 2 | 0 | 200.78% |
AEO240328P00028000 | 2024-03-21 10:55AM EDT | 28.00 | 2.25 | 1.94 | 2.50 | 0.00 | - | 1 | 5 | 78.13% |
AEO240328P00030000 | 2024-03-22 1:12PM EDT | 30.00 | 4.45 | 2.96 | 4.35 | 0.00 | - | 2 | 2 | 219.53% |