Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK220819C00020000 | 2022-07-19 3:17PM EDT | 20.00 | 22.70 | 26.90 | 27.70 | 0.00 | - | - | 1 | 360.55% |
ALK220819C00032500 | 2022-07-05 11:04AM EDT | 32.50 | 9.20 | 13.50 | 14.20 | 0.00 | - | 1 | 0 | 0.00% |
ALK220819C00035000 | 2022-08-03 2:34PM EDT | 35.00 | 11.35 | 11.90 | 12.50 | 0.00 | - | 10 | 50 | 124.61% |
ALK220819C00037500 | 2022-07-21 1:04PM EDT | 37.50 | 5.80 | 9.40 | 10.10 | 0.00 | - | 330 | 72 | 112.89% |
ALK220819C00040000 | 2022-08-12 3:49PM EDT | 40.00 | 7.20 | 6.80 | 7.60 | +0.85 | +13.39% | 6 | 71 | 87.89% |
ALK220819C00042500 | 2022-08-12 2:00PM EDT | 42.50 | 4.11 | 4.50 | 5.10 | +0.11 | +2.75% | 1 | 227 | 63.28% |
ALK220819C00045000 | 2022-08-12 3:59PM EDT | 45.00 | 2.45 | 2.20 | 2.70 | +0.34 | +16.11% | 39 | 1,912 | 43.26% |
ALK220819C00047500 | 2022-08-12 3:59PM EDT | 47.50 | 0.75 | 0.70 | 0.95 | +0.30 | +66.67% | 36 | 994 | 36.72% |
ALK220819C00050000 | 2022-08-12 3:56PM EDT | 50.00 | 0.09 | 0.05 | 0.20 | -0.11 | -55.00% | 67 | 753 | 35.65% |
ALK220819C00052500 | 2022-08-10 2:11PM EDT | 52.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 46.48% |
ALK220819C00055000 | 2022-07-26 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 511 | 54.30% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK220819P00025000 | 2022-07-12 1:01PM EDT | 25.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 208.59% |
ALK220819P00027500 | 2022-07-20 10:00AM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 208.59% |
ALK220819P00030000 | 2022-08-03 1:33PM EDT | 30.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 168.75% |
ALK220819P00032500 | 2022-08-05 11:13AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,400 | 122.66% |
ALK220819P00035000 | 2022-08-10 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 692 | 101.56% |
ALK220819P00037500 | 2022-08-12 11:56AM EDT | 37.50 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 368 | 86.72% |
ALK220819P00040000 | 2022-08-12 3:44PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 438 | 61.72% |
ALK220819P00042500 | 2022-08-12 11:17AM EDT | 42.50 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 12 | 495 | 54.30% |
ALK220819P00045000 | 2022-08-12 3:57PM EDT | 45.00 | 0.20 | 0.15 | 0.35 | -0.35 | -63.64% | 35 | 416 | 42.77% |
ALK220819P00047500 | 2022-08-12 1:42PM EDT | 47.50 | 1.31 | 0.80 | 1.15 | -0.45 | -25.57% | 14 | 104 | 38.14% |
ALK220819P00050000 | 2022-08-12 3:56PM EDT | 50.00 | 2.85 | 2.60 | 3.10 | -0.05 | -1.72% | 6 | 53 | 48.05% |
ALK220819P00055000 | 2022-07-12 10:25AM EDT | 55.00 | 13.10 | 8.30 | 9.50 | 0.00 | - | 2 | 0 | 130.86% |
ALK220819P00060000 | 2022-07-28 10:07AM EDT | 60.00 | 17.00 | 12.50 | 13.10 | 0.00 | - | - | 0 | 94.73% |