Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AON240419C00165000 | 2023-11-16 2:20PM EDT | 165.00 | 172.50 | 145.60 | 150.40 | 0.00 | - | - | 1 | 0.00% |
AON240419C00230000 | 2024-01-04 11:16AM EDT | 230.00 | 69.00 | 63.30 | 68.00 | 0.00 | - | - | 1 | 0.00% |
AON240419C00250000 | 2024-02-02 3:45PM EDT | 250.00 | 48.00 | 64.20 | 69.00 | 0.00 | - | 1 | 9 | 0.00% |
AON240419C00270000 | 2024-01-19 4:37PM EDT | 270.00 | 46.73 | 42.50 | 47.10 | 0.00 | - | 5 | 10 | 0.00% |
AON240419C00280000 | 2024-02-13 10:30AM EDT | 280.00 | 35.50 | 41.00 | 43.90 | 0.00 | - | 45 | 46 | 0.00% |
AON240419C00290000 | 2024-02-26 10:35AM EDT | 290.00 | 30.50 | 41.20 | 44.90 | 0.00 | - | 1 | 25 | 39.70% |
AON240419C00300000 | 2024-03-20 11:34AM EDT | 300.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
AON240419C00310000 | 2024-03-27 10:45AM EDT | 310.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
AON240419C00320000 | 2024-03-27 1:38PM EDT | 320.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
AON240419C00330000 | 2024-03-27 2:30PM EDT | 330.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 64 | 643 | 0.00% |
AON240419C00340000 | 2024-03-27 3:58PM EDT | 340.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 177 | 1,507 | 1.56% |
AON240419C00350000 | 2024-03-22 9:30AM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 3.13% |
AON240419C00360000 | 2024-02-15 3:17PM EDT | 360.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 26 | 59 | 21.99% |
AON240419C00370000 | 2023-12-14 11:34AM EDT | 370.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 11 | 33 | 27.72% |
AON240419C00380000 | 2024-01-10 2:58PM EDT | 380.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 43.29% |
AON240419C00390000 | 2024-01-05 4:50PM EDT | 390.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 4 | 20 | 47.60% |
AON240419C00400000 | 2023-10-10 12:32PM EDT | 400.00 | 1.55 | 0.80 | 1.20 | 0.00 | - | 1 | 35 | 47.28% |
AON240419C00410000 | 2023-09-21 3:04PM EDT | 410.00 | 2.10 | 0.45 | 1.30 | 0.00 | - | - | 1 | 53.03% |
AON240419C00430000 | 2023-11-06 4:37PM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.93% |
AON240419C00460000 | 2023-10-24 1:49PM EDT | 460.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 1 | 71.07% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AON240419P00150000 | 2024-03-07 3:42PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
AON240419P00200000 | 2024-02-21 11:37AM EDT | 200.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 6 | 99.51% |
AON240419P00210000 | 2024-02-16 4:24PM EDT | 210.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 85.06% |
AON240419P00220000 | 2024-03-06 10:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
AON240419P00230000 | 2024-03-19 3:31PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
AON240419P00240000 | 2024-03-20 3:29PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 25.00% |
AON240419P00250000 | 2024-03-20 11:51AM EDT | 250.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 25.00% |
AON240419P00260000 | 2024-03-26 10:44AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
AON240419P00270000 | 2024-03-11 11:22AM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 45 | 129 | 12.50% |
AON240419P00280000 | 2024-03-20 12:30PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 177 | 12.50% |
AON240419P00290000 | 2024-03-27 3:30PM EDT | 290.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 12.50% |
AON240419P00300000 | 2024-03-27 3:30PM EDT | 300.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 216 | 12.50% |
AON240419P00310000 | 2024-03-26 3:31PM EDT | 310.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 255 | 6.25% |
AON240419P00320000 | 2024-03-27 3:32PM EDT | 320.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 3.13% |
AON240419P00330000 | 2024-03-27 10:53AM EDT | 330.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 33 | 197 | 1.56% |
AON240419P00340000 | 2023-12-20 4:34PM EDT | 340.00 | 45.34 | 28.50 | 30.50 | 0.00 | - | 1 | 0 | 78.02% |
AON240419P00350000 | 2023-08-31 10:59AM EDT | 350.00 | 24.50 | 29.70 | 31.20 | 0.00 | - | - | 1 | 62.51% |
AON240419P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 168.40 | 172.00 | 0.00 | - | 1 | 0 | 112.99% |