Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASO240510C00054000 | 2024-04-19 3:14PM EDT | 54.00 | 3.90 | 2.35 | 6.00 | 0.00 | - | 7 | 7 | 141.50% |
ASO240510C00055000 | 2024-04-19 3:19PM EDT | 55.00 | 3.20 | 1.25 | 5.00 | 0.00 | - | 16 | 16 | 125.39% |
ASO240510C00057000 | 2024-05-03 3:51PM EDT | 57.00 | 1.60 | 0.00 | 1.85 | 0.00 | - | 40 | 46 | 39.94% |
ASO240510C00058000 | 2024-05-06 3:25PM EDT | 58.00 | 0.81 | 0.95 | 1.10 | 0.00 | - | 32 | 116 | 35.45% |
ASO240510C00059000 | 2024-05-06 3:44PM EDT | 59.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 66 | 70 | 32.62% |
ASO240510C00060000 | 2024-05-06 3:26PM EDT | 60.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 47 | 74 | 34.96% |
ASO240510C00061000 | 2024-05-06 10:39AM EDT | 61.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 6 | 47 | 40.04% |
ASO240510C00062000 | 2024-05-07 10:43AM EDT | 62.00 | 0.25 | 0.05 | 0.20 | +0.20 | +400.00% | 12 | 49 | 49.71% |
ASO240510C00063000 | 2024-05-03 3:51PM EDT | 63.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 29 | 51.76% |
ASO240510C00064000 | 2024-04-30 12:52PM EDT | 64.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 49.22% |
ASO240510C00065000 | 2024-04-29 9:32AM EDT | 65.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 89.94% |
ASO240510C00067000 | 2024-04-25 2:24PM EDT | 67.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 106.84% |
ASO240510C00068000 | 2024-04-29 9:49AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 114.84% |
ASO240510C00069000 | 2024-04-11 1:01PM EDT | 69.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 122.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASO240510P00040000 | 2024-04-18 1:36PM EDT | 40.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 244.34% |
ASO240510P00049000 | 2024-04-19 12:26PM EDT | 49.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 133.98% |
ASO240510P00050000 | 2024-04-12 10:38AM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 70.31% |
ASO240510P00051000 | 2024-04-19 9:33AM EDT | 51.00 | 1.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.94% |
ASO240510P00052000 | 2024-05-01 12:20PM EDT | 52.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 99.22% |
ASO240510P00054000 | 2024-05-06 9:30AM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 75.88% |
ASO240510P00055000 | 2024-05-06 11:33AM EDT | 55.00 | 0.07 | 0.00 | 0.10 | +0.02 | +66.67% | 2 | 93 | 42.58% |
ASO240510P00056000 | 2024-05-06 9:43AM EDT | 56.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 3 | 38 | 40.53% |
ASO240510P00057000 | 2024-05-06 12:50PM EDT | 57.00 | 0.32 | 0.00 | 0.35 | -0.08 | -20.00% | 3 | 155 | 36.91% |
ASO240510P00058000 | 2024-05-06 3:25PM EDT | 58.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 23 | 56 | 32.91% |
ASO240510P00059000 | 2024-05-06 12:37PM EDT | 59.00 | 1.38 | 0.95 | 1.10 | 0.00 | - | 9 | 58 | 32.13% |
ASO240510P00060000 | 2024-05-06 3:23PM EDT | 60.00 | 2.30 | 0.75 | 2.00 | 0.00 | - | 1 | 45 | 41.99% |
ASO240510P00061000 | 2024-04-29 3:51PM EDT | 61.00 | 1.50 | 0.80 | 3.00 | 0.00 | - | 12 | 31 | 54.20% |
ASO240510P00062000 | 2024-04-15 1:56PM EDT | 62.00 | 3.20 | 1.80 | 5.00 | 0.00 | - | 7 | 7 | 114.45% |
ASO240510P00063000 | 2024-04-29 3:17PM EDT | 63.00 | 3.00 | 2.90 | 6.70 | 0.00 | - | 2 | 1 | 61.91% |
ASO240510P00064000 | 2024-04-24 3:53PM EDT | 64.00 | 4.95 | 3.80 | 7.70 | 0.00 | - | 5 | 0 | 66.41% |