Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AFRM230217C00002500 | 2023-02-02 12:59PM EST | 2.50 | 19.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AFRM230217C00005000 | 2023-02-01 1:51PM EST | 5.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AFRM230217C00006000 | 2023-01-30 10:16AM EST | 6.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AFRM230217C00007000 | 2023-01-30 11:33AM EST | 7.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AFRM230217C00007500 | 2023-02-02 1:42PM EST | 7.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
AFRM230217C00008000 | 2023-02-02 11:24AM EST | 8.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AFRM230217C00008500 | 2023-01-25 1:13PM EST | 8.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AFRM230217C00009000 | 2023-01-25 10:34AM EST | 9.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AFRM230217C00009500 | 2023-01-31 10:50AM EST | 9.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AFRM230217C00010000 | 2023-02-02 1:30PM EST | 10.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
AFRM230217C00010500 | 2023-01-30 11:45AM EST | 10.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AFRM230217C00011000 | 2023-02-02 10:42AM EST | 11.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AFRM230217C00011500 | 2023-02-01 2:35PM EST | 11.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
AFRM230217C00012000 | 2023-02-02 2:35PM EST | 12.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
AFRM230217C00012500 | 2023-02-02 3:18PM EST | 12.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
AFRM230217C00013000 | 2023-02-02 10:09AM EST | 13.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
AFRM230217C00013500 | 2023-02-02 9:42AM EST | 13.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AFRM230217C00014000 | 2023-02-02 2:50PM EST | 14.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AFRM230217C00014500 | 2023-02-02 2:50PM EST | 14.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AFRM230217C00015000 | 2023-02-02 3:50PM EST | 15.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
AFRM230217C00015500 | 2023-02-02 1:51PM EST | 15.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
AFRM230217C00016000 | 2023-02-02 3:28PM EST | 16.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
AFRM230217C00016500 | 2023-02-02 3:21PM EST | 16.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
AFRM230217C00017000 | 2023-02-02 3:25PM EST | 17.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
AFRM230217C00017500 | 2023-02-02 3:57PM EST | 17.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 0.00% |
AFRM230217C00018000 | 2023-02-02 3:18PM EST | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
AFRM230217C00018500 | 2023-02-02 1:19PM EST | 18.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
AFRM230217C00019000 | 2023-02-02 2:47PM EST | 19.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
AFRM230217C00020000 | 2023-02-02 3:47PM EST | 20.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 929 | 0 | 0.00% |
AFRM230217C00021000 | 2023-02-02 3:41PM EST | 21.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
AFRM230217C00022000 | 2023-02-02 3:41PM EST | 22.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 6.25% |
AFRM230217C00022500 | 2023-02-02 3:40PM EST | 22.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 6.25% |
AFRM230217C00025000 | 2023-02-02 3:49PM EST | 25.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,215 | 0 | 25.00% |
AFRM230217C00027500 | 2023-02-02 3:55PM EST | 27.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 25.00% |
AFRM230217C00030000 | 2023-02-02 3:56PM EST | 30.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,533 | 0 | 50.00% |
AFRM230217C00032500 | 2023-02-02 3:48PM EST | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 50.00% |
AFRM230217C00035000 | 2023-02-02 3:54PM EST | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
AFRM230217C00037500 | 2023-02-02 3:25PM EST | 37.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
AFRM230217C00040000 | 2023-02-02 3:35PM EST | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
AFRM230217C00042500 | 2023-02-02 2:06PM EST | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
AFRM230217C00045000 | 2023-02-02 3:28PM EST | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
AFRM230217C00047500 | 2023-02-02 2:09PM EST | 47.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
AFRM230217C00050000 | 2023-02-02 3:32PM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 50.00% |
AFRM230217C00055000 | 2023-02-02 3:36PM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
AFRM230217C00060000 | 2023-02-02 3:46PM EST | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AFRM230217P00002500 | 2023-02-02 2:22PM EST | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AFRM230217P00005000 | 2023-02-01 10:27AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AFRM230217P00006000 | 2023-02-02 3:02PM EST | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
AFRM230217P00007000 | 2023-02-02 12:13PM EST | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 50.00% |
AFRM230217P00007500 | 2023-02-02 3:48PM EST | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
AFRM230217P00008000 | 2023-02-02 10:48AM EST | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
AFRM230217P00008500 | 2023-02-02 2:07PM EST | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
AFRM230217P00009000 | 2023-02-02 1:29PM EST | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
AFRM230217P00009500 | 2023-02-02 10:53AM EST | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
AFRM230217P00010000 | 2023-02-02 3:47PM EST | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
AFRM230217P00010500 | 2023-02-02 3:34PM EST | 10.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,423 | 0 | 50.00% |
AFRM230217P00011000 | 2023-02-02 1:46PM EST | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
AFRM230217P00011500 | 2023-02-02 12:13PM EST | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
AFRM230217P00012000 | 2023-02-02 3:24PM EST | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
AFRM230217P00012500 | 2023-02-02 3:48PM EST | 12.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
AFRM230217P00013000 | 2023-02-02 2:45PM EST | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
AFRM230217P00013500 | 2023-02-02 2:20PM EST | 13.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
AFRM230217P00014000 | 2023-02-02 2:47PM EST | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 50.00% |
AFRM230217P00014500 | 2023-02-02 2:49PM EST | 14.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
AFRM230217P00015000 | 2023-02-02 3:59PM EST | 15.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,417 | 0 | 50.00% |
AFRM230217P00015500 | 2023-02-02 3:08PM EST | 15.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
AFRM230217P00016000 | 2023-02-02 3:56PM EST | 16.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 25.00% |
AFRM230217P00016500 | 2023-02-02 3:58PM EST | 16.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
AFRM230217P00017000 | 2023-02-02 3:43PM EST | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
AFRM230217P00017500 | 2023-02-02 3:37PM EST | 17.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 25.00% |
AFRM230217P00018000 | 2023-02-02 3:41PM EST | 18.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
AFRM230217P00018500 | 2023-02-02 2:58PM EST | 18.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
AFRM230217P00019000 | 2023-02-02 3:45PM EST | 19.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 12.50% |
AFRM230217P00020000 | 2023-02-02 3:59PM EST | 20.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2,146 | 0 | 6.25% |
AFRM230217P00021000 | 2023-02-02 3:51PM EST | 21.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 1.56% |
AFRM230217P00022000 | 2023-02-02 3:47PM EST | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
AFRM230217P00022500 | 2023-02-02 1:59PM EST | 22.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
AFRM230217P00025000 | 2023-02-02 3:03PM EST | 25.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
AFRM230217P00027500 | 2023-02-02 3:28PM EST | 27.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
AFRM230217P00030000 | 2023-02-02 3:27PM EST | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AFRM230217P00032500 | 2023-02-02 11:33AM EST | 32.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AFRM230217P00035000 | 2023-02-02 12:02PM EST | 35.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
AFRM230217P00037500 | 2023-02-02 10:16AM EST | 37.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
AFRM230217P00040000 | 2023-02-02 3:05PM EST | 40.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AFRM230217P00042500 | 2023-02-02 3:55PM EST | 42.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AFRM230217P00045000 | 2023-02-02 12:24PM EST | 45.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
AFRM230217P00047500 | 2023-02-02 11:20AM EST | 47.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AFRM230217P00050000 | 2023-02-02 12:55PM EST | 50.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AFRM230217P00055000 | 2022-12-12 1:03PM EST | 55.00 | 43.25 | 43.40 | 43.90 | 0.00 | - | 2 | 0 | 911.23% |
AFRM230217P00060000 | 2022-11-25 10:19AM EST | 60.00 | 46.90 | 50.60 | 50.95 | 0.00 | - | 1 | 0 | 1,075.00% |