Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZEK220819C00012500 | 2022-06-17 1:12PM EDT | 12.50 | 4.90 | 6.20 | 6.50 | 0.00 | - | 20 | 19 | 0.00% |
AZEK220819C00015000 | 2022-08-12 11:37AM EDT | 15.00 | 6.30 | 6.10 | 6.40 | 0.00 | - | - | 1 | 223.44% |
AZEK220819C00017500 | 2022-08-08 12:50PM EDT | 17.50 | 4.00 | 3.70 | 4.00 | 0.00 | - | 20 | 16 | 101.56% |
AZEK220819C00020000 | 2022-08-17 12:49PM EDT | 20.00 | 1.48 | 1.30 | 1.45 | -1.02 | -40.80% | 1 | 449 | 50.78% |
AZEK220819C00022500 | 2022-08-17 3:23PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 67 | 439 | 53.91% |
AZEK220819C00025000 | 2022-08-16 11:49AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 199 | 94.53% |
AZEK220819C00030000 | 2022-06-23 1:33PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 197.66% |
AZEK220819C00035000 | 2022-08-04 10:33AM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 10 | 300.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZEK220819P00010000 | 2022-07-08 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 534.38% |
AZEK220819P00012500 | 2022-07-21 2:48PM EDT | 12.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 368.75% |
AZEK220819P00015000 | 2022-07-18 10:40AM EDT | 15.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 192.19% |
AZEK220819P00017500 | 2022-08-09 3:28PM EDT | 17.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 4 | 56 | 165.23% |
AZEK220819P00020000 | 2022-08-15 11:44AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 56.25% |
AZEK220819P00022500 | 2022-08-17 3:43PM EDT | 22.50 | 1.15 | 1.15 | 1.35 | +0.25 | +27.78% | 1 | 3 | 57.03% |