Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASND240517C00100000 | 2024-04-16 2:41PM EDT | 100.00 | 51.00 | 36.00 | 40.50 | 0.00 | - | - | 16 | 196.63% |
ASND240517C00115000 | 2024-05-03 10:19AM EDT | 115.00 | 31.00 | 24.50 | 29.00 | 0.00 | - | 1 | 6 | 179.96% |
ASND240517C00120000 | 2024-04-17 9:37AM EDT | 120.00 | 33.74 | 20.50 | 25.00 | 0.00 | - | - | 1 | 167.92% |
ASND240517C00130000 | 2024-05-03 11:59AM EDT | 130.00 | 20.58 | 13.20 | 18.00 | 0.00 | - | 8 | 26 | 148.14% |
ASND240517C00135000 | 2024-04-29 9:33AM EDT | 135.00 | 16.31 | 9.60 | 14.50 | 0.00 | - | 1 | 94 | 134.96% |
ASND240517C00140000 | 2024-05-06 12:59PM EDT | 140.00 | 8.00 | 6.70 | 11.00 | -5.83 | -42.15% | 1 | 33 | 122.56% |
ASND240517C00145000 | 2024-05-06 2:18PM EDT | 145.00 | 6.50 | 3.60 | 8.00 | -5.60 | -46.28% | 4 | 312 | 107.72% |
ASND240517C00150000 | 2024-05-03 9:30AM EDT | 150.00 | 8.00 | 1.20 | 6.00 | 0.00 | - | 2 | 326 | 97.24% |
ASND240517C00155000 | 2024-05-03 3:25PM EDT | 155.00 | 3.50 | 0.50 | 4.50 | 0.00 | - | 1 | 242 | 95.61% |
ASND240517C00160000 | 2024-05-06 10:56AM EDT | 160.00 | 1.00 | 0.20 | 4.60 | 0.00 | - | 1 | 1,016 | 106.03% |
ASND240517C00165000 | 2024-05-03 11:59AM EDT | 165.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 11 | 1,163 | 118.75% |
ASND240517C00170000 | 2024-04-22 1:23PM EDT | 170.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 129.25% |
ASND240517C00175000 | 2024-04-19 1:59PM EDT | 175.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 320 | 139.14% |
ASND240517C00180000 | 2024-04-19 3:46PM EDT | 180.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 148.54% |
ASND240517C00185000 | 2024-05-06 2:15PM EDT | 185.00 | 0.20 | 0.00 | 1.20 | -0.55 | -73.33% | 3 | 74 | 111.43% |
ASND240517C00190000 | 2024-04-16 2:47PM EDT | 190.00 | 2.61 | 0.00 | 5.00 | 0.00 | - | 48 | 43 | 165.97% |
ASND240517C00195000 | 2024-04-16 2:47PM EDT | 195.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 25 | 174.17% |
ASND240517C00200000 | 2024-04-09 2:05PM EDT | 200.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 181.98% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASND240517P00070000 | 2024-05-02 1:48PM EDT | 70.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 6 | 299.66% |
ASND240517P00075000 | 2024-04-29 3:12PM EDT | 75.00 | 1.80 | 0.20 | 5.00 | 0.00 | - | 2 | 23 | 276.56% |
ASND240517P00080000 | 2024-05-06 10:38AM EDT | 80.00 | 1.00 | 0.40 | 5.00 | -0.25 | -20.00% | 120 | 17 | 254.54% |
ASND240517P00090000 | 2024-05-06 3:23PM EDT | 90.00 | 2.45 | 1.30 | 3.20 | -0.92 | -27.30% | 51 | 5 | 197.12% |
ASND240517P00095000 | 2024-04-26 9:58AM EDT | 95.00 | 4.10 | 1.50 | 5.50 | 0.00 | - | 1 | 103 | 204.40% |
ASND240517P00100000 | 2024-05-03 2:57PM EDT | 100.00 | 2.15 | 2.40 | 4.80 | 0.00 | - | 33 | 321 | 184.47% |
ASND240517P00105000 | 2024-05-06 1:59PM EDT | 105.00 | 4.95 | 3.40 | 7.50 | -0.10 | -1.98% | 1 | 4 | 194.26% |
ASND240517P00110000 | 2024-04-29 9:49AM EDT | 110.00 | 7.00 | 4.00 | 8.50 | 0.00 | - | 30 | 43 | 183.13% |
ASND240517P00115000 | 2024-04-26 11:13AM EDT | 115.00 | 9.00 | 5.10 | 10.00 | 0.00 | - | 1 | 12 | 177.30% |
ASND240517P00120000 | 2024-04-19 2:21PM EDT | 120.00 | 8.90 | 7.10 | 11.00 | 0.00 | - | 9 | 76 | 171.61% |
ASND240517P00125000 | 2024-03-18 1:42PM EDT | 125.00 | 5.40 | 11.10 | 16.00 | 0.00 | - | 5 | 5 | 198.27% |
ASND240517P00130000 | 2024-05-01 9:44AM EDT | 130.00 | 11.70 | 9.90 | 14.00 | 0.00 | - | 6 | 364 | 152.05% |
ASND240517P00135000 | 2024-04-26 11:00AM EDT | 135.00 | 15.00 | 10.60 | 15.50 | 0.00 | - | 2 | 291 | 134.97% |
ASND240517P00140000 | 2024-04-30 10:37AM EDT | 140.00 | 15.00 | 14.10 | 17.00 | 0.00 | - | 3 | 441 | 130.13% |
ASND240517P00145000 | 2024-04-26 11:01AM EDT | 145.00 | 17.08 | 14.20 | 19.00 | 0.00 | - | 501 | 158 | 105.44% |
ASND240517P00150000 | 2024-03-21 3:05PM EDT | 150.00 | 16.00 | 16.70 | 21.50 | 0.00 | - | - | 1 | 90.75% |
ASND240517P00155000 | 2024-05-03 9:32AM EDT | 155.00 | 20.40 | 20.00 | 24.90 | 0.00 | - | 3 | 6 | 78.81% |
ASND240517P00160000 | 2024-05-03 9:32AM EDT | 160.00 | 23.10 | 24.50 | 28.50 | 0.00 | - | 3 | 3 | 67.92% |