Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIR240419C00045000 | 2024-03-28 3:13PM EDT | 45.00 | 15.14 | 12.60 | 17.40 | +2.47 | +19.49% | 10 | 10 | 65.82% |
AIR240419C00050000 | 2024-02-14 12:48PM EDT | 50.00 | 16.51 | 11.40 | 15.50 | 0.00 | - | 1 | 1 | 140.55% |
AIR240419C00055000 | 2024-03-27 2:07PM EDT | 55.00 | 5.95 | 3.00 | 5.70 | 0.00 | - | 2 | 11 | 45.58% |
AIR240419C00060000 | 2024-03-28 4:00PM EDT | 60.00 | 1.50 | 0.50 | 1.65 | -0.25 | -14.29% | 1 | 43 | 29.20% |
AIR240419C00065000 | 2024-03-27 9:30AM EDT | 65.00 | 0.25 | 0.10 | 0.20 | -0.25 | -50.00% | 1 | 168 | 26.51% |
AIR240419C00070000 | 2024-03-26 11:23AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 591 | 32.62% |
AIR240419C00075000 | 2024-03-25 3:59PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 44.14% |
AIR240419C00080000 | 2024-03-22 3:36PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 762 | 50.00% |
AIR240419C00085000 | 2024-02-29 10:52AM EDT | 85.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 73.24% |
AIR240419C00090000 | 2023-12-13 10:30AM EDT | 90.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 93.16% |
AIR240419C00100000 | 2024-03-20 3:53PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 111.62% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIR240419P00035000 | 2024-02-15 3:34PM EDT | 35.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 89.84% |
AIR240419P00040000 | 2024-02-15 3:34PM EDT | 40.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 80.86% |
AIR240419P00045000 | 2024-03-21 12:40PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 47 | 50.78% |
AIR240419P00050000 | 2024-03-22 10:21AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 41 | 61 | 52.05% |
AIR240419P00055000 | 2024-03-28 11:53AM EDT | 55.00 | 0.15 | 0.15 | 0.30 | -0.15 | -50.00% | 6 | 130 | 31.30% |
AIR240419P00060000 | 2024-03-28 3:39PM EDT | 60.00 | 1.50 | 1.45 | 1.65 | -0.15 | -9.09% | 10 | 391 | 27.00% |
AIR240419P00065000 | 2024-03-26 3:21PM EDT | 65.00 | 5.03 | 4.50 | 5.30 | 0.00 | - | 6 | 40 | 25.39% |
AIR240419P00070000 | 2024-02-15 2:39PM EDT | 70.00 | 3.78 | 6.40 | 8.50 | 0.00 | - | 1 | 2 | 0.00% |
AIR240419P00075000 | 2023-11-15 11:45AM EDT | 75.00 | 8.50 | 6.10 | 6.40 | 0.00 | - | - | 0 | 0.00% |
AIR240419P00080000 | 2023-12-18 11:24AM EDT | 80.00 | 9.40 | 21.20 | 24.80 | 0.00 | - | - | 0 | 145.22% |
AIR240419P00085000 | 2023-12-14 2:36PM EDT | 85.00 | 15.10 | 23.10 | 26.90 | 0.00 | - | - | 0 | 135.55% |