Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AL240419C00030000 | 2024-03-25 10:21AM EDT | 30.00 | 19.00 | 19.60 | 23.80 | 0.00 | - | 1 | 1 | 125.78% |
AL240419C00035000 | 2024-03-11 2:56PM EDT | 35.00 | 9.40 | 16.30 | 17.20 | 0.00 | - | 1 | 1,002 | 98.83% |
AL240419C00040000 | 2024-03-20 3:29PM EDT | 40.00 | 7.00 | 9.60 | 13.50 | 0.00 | - | 336 | 522 | 53.32% |
AL240419C00045000 | 2024-03-28 1:17PM EDT | 45.00 | 6.96 | 5.90 | 8.10 | +1.36 | +24.29% | 1 | 1,367 | 52.93% |
AL240419C00050000 | 2024-03-28 3:13PM EDT | 50.00 | 2.21 | 2.15 | 2.35 | +0.42 | +23.46% | 14 | 657 | 29.44% |
AL240419C00055000 | 2024-03-28 12:19PM EDT | 55.00 | 0.32 | 0.25 | 0.30 | +0.12 | +60.00% | 10 | 255 | 26.56% |
AL240419C00060000 | 2024-03-25 12:51PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 54.44% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AL240419P00035000 | 2024-03-08 4:34PM EDT | 35.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 117.19% |
AL240419P00040000 | 2024-03-15 10:43AM EDT | 40.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 15 | 81 | 56.84% |
AL240419P00045000 | 2024-03-28 9:50AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 496 | 33.99% |
AL240419P00050000 | 2024-03-28 12:04PM EDT | 50.00 | 0.59 | 0.55 | 0.70 | -0.36 | -37.89% | 6 | 119 | 25.78% |