Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALKS240419C00027000 | 2024-03-28 2:48PM EDT | 27.00 | 1.40 | 1.10 | 2.00 | -0.20 | -12.50% | 74 | 26 | 57.23% |
ALKS240419C00028000 | 2024-03-28 3:53PM EDT | 28.00 | 0.90 | 0.80 | 1.05 | -0.05 | -5.26% | 79 | 2,893 | 54.49% |
ALKS240419C00029000 | 2024-03-20 3:33PM EDT | 29.00 | 1.11 | 0.45 | 0.70 | 0.00 | - | 65 | 80 | 53.52% |
ALKS240419C00030000 | 2024-03-28 12:45PM EDT | 30.00 | 0.35 | 0.20 | 0.45 | -0.17 | -32.69% | 4 | 450 | 52.83% |
ALKS240419C00031000 | 2024-03-19 9:40AM EDT | 31.00 | 0.29 | 0.10 | 0.30 | 0.00 | - | 1 | 154 | 53.61% |
ALKS240419C00032000 | 2024-03-21 11:02AM EDT | 32.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 90 | 54.59% |
ALKS240419C00033000 | 2024-03-25 9:30AM EDT | 33.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 57.23% |
ALKS240419C00035000 | 2024-03-06 4:45PM EDT | 35.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 69.34% |
ALKS240419C00036000 | 2024-02-26 11:33AM EDT | 36.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 84.47% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALKS240419P00023000 | 2024-03-28 9:32AM EDT | 23.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 51.76% |
ALKS240419P00025000 | 2024-03-28 3:39PM EDT | 25.00 | 0.44 | 0.30 | 0.65 | -0.01 | -2.22% | 20 | 334 | 57.23% |
ALKS240419P00026000 | 2024-03-26 1:56PM EDT | 26.00 | 0.85 | 0.50 | 1.70 | 0.00 | - | 3 | 183 | 60.74% |
ALKS240419P00027000 | 2024-03-28 2:21PM EDT | 27.00 | 1.23 | 0.90 | 1.40 | -0.02 | -1.60% | 3,023 | 82 | 54.20% |
ALKS240419P00028000 | 2024-03-27 3:54PM EDT | 28.00 | 1.75 | 1.55 | 1.90 | 0.00 | - | 1 | 212 | 51.42% |
ALKS240419P00029000 | 2024-03-25 9:30AM EDT | 29.00 | 2.20 | 2.20 | 2.60 | 0.00 | - | 4 | 68 | 52.25% |
ALKS240419P00030000 | 2024-03-26 3:45PM EDT | 30.00 | 3.40 | 2.75 | 3.40 | 0.00 | - | 15,030 | 15,108 | 53.81% |
ALKS240419P00031000 | 2024-03-18 9:30AM EDT | 31.00 | 2.76 | 3.80 | 4.30 | 0.00 | - | 2 | 138 | 57.72% |