Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZO240419C02100000 | 2024-03-28 9:33AM EDT | 2,100.00 | 1,088.00 | 1,065.30 | 1,082.90 | -20.00 | -1.81% | 1 | 2 | 97.84% |
AZO240419C02150000 | 2024-03-25 9:43AM EDT | 2,150.00 | 1,076.00 | 1,013.10 | 1,033.10 | 0.00 | - | 1 | 1 | 91.55% |
AZO240419C02200000 | 2024-03-22 10:13AM EDT | 2,200.00 | 1,034.00 | 965.70 | 983.20 | 0.00 | - | 1 | 1 | 88.92% |
AZO240419C02250000 | 2024-03-11 9:36AM EDT | 2,250.00 | 816.00 | 914.90 | 933.40 | 0.00 | - | - | 1 | 83.91% |
AZO240419C02300000 | 2024-03-22 9:36AM EDT | 2,300.00 | 888.00 | 863.50 | 881.80 | -24.60 | -2.70% | 1 | 3 | 77.33% |
AZO240419C02350000 | 2024-03-22 9:36AM EDT | 2,350.00 | 860.00 | 813.70 | 832.00 | 0.00 | - | 1 | 1 | 73.25% |
AZO240419C02400000 | 2024-03-15 10:03AM EDT | 2,400.00 | 722.00 | 766.10 | 782.30 | 0.00 | - | 1 | 1 | 70.64% |
AZO240419C02450000 | 2024-03-15 10:03AM EDT | 2,450.00 | 672.00 | 716.70 | 734.20 | 0.00 | - | - | 1 | 67.74% |
AZO240419C02500000 | 2024-03-28 9:46AM EDT | 2,500.00 | 674.40 | 664.00 | 679.10 | -59.60 | -8.12% | 1 | 13 | 58.94% |
AZO240419C02550000 | 2024-03-26 9:30AM EDT | 2,550.00 | 630.00 | 614.00 | 631.80 | 0.00 | - | 2 | 3 | 56.43% |
AZO240419C02600000 | 2024-03-22 9:36AM EDT | 2,600.00 | 612.00 | 566.00 | 581.10 | 0.00 | - | 1 | 1 | 53.00% |
AZO240419C02630000 | 2024-03-21 9:33AM EDT | 2,630.00 | 556.00 | 536.00 | 551.30 | 0.00 | - | - | 1 | 50.63% |
AZO240419C02640000 | 2024-03-21 9:33AM EDT | 2,640.00 | 546.00 | 526.00 | 541.40 | 0.00 | - | - | 1 | 56.51% |
AZO240419C02660000 | 2024-03-22 9:36AM EDT | 2,660.00 | 552.00 | 506.00 | 523.60 | 0.00 | - | 1 | 1 | 56.36% |
AZO240419C02670000 | 2024-03-22 9:36AM EDT | 2,670.00 | 542.00 | 496.00 | 513.70 | 0.00 | - | 1 | 1 | 55.52% |
AZO240419C02680000 | 2024-03-22 9:36AM EDT | 2,680.00 | 532.00 | 488.00 | 503.80 | 0.00 | - | 1 | 5 | 54.68% |
AZO240419C02690000 | 2024-03-22 9:36AM EDT | 2,690.00 | 522.00 | 476.00 | 493.70 | 0.00 | - | 4 | 4 | 53.70% |
AZO240419C02700000 | 2024-03-22 9:36AM EDT | 2,700.00 | 512.00 | 466.00 | 481.80 | 0.00 | - | 1 | 1 | 51.45% |
AZO240419C02710000 | 2024-02-21 1:49PM EDT | 2,710.00 | 131.90 | 532.00 | 550.00 | 0.00 | - | - | 1 | 86.67% |
AZO240419C02720000 | 2024-03-22 9:36AM EDT | 2,720.00 | 493.80 | 446.00 | 464.00 | 0.00 | - | 1 | 3 | 51.18% |
AZO240419C02730000 | 2024-03-22 9:36AM EDT | 2,730.00 | 484.00 | 436.00 | 453.80 | 0.00 | - | 2 | 3 | 50.14% |
AZO240419C02740000 | 2024-03-21 9:49AM EDT | 2,740.00 | 472.00 | 428.00 | 444.30 | 0.00 | - | 1 | 2 | 49.56% |
AZO240419C02750000 | 2024-03-21 11:13AM EDT | 2,750.00 | 484.00 | 416.10 | 434.40 | 0.00 | - | - | 1 | 48.72% |
AZO240419C02760000 | 2024-02-27 1:16PM EDT | 2,760.00 | 211.50 | 408.00 | 424.50 | 0.00 | - | 1 | 2 | 47.87% |
AZO240419C02780000 | 2024-03-28 9:33AM EDT | 2,780.00 | 416.00 | 388.00 | 404.70 | -40.00 | -8.77% | 1 | 1 | 46.17% |
AZO240419C02790000 | 2024-02-27 11:15AM EDT | 2,790.00 | 416.00 | 376.60 | 394.90 | +239.00 | +135.03% | 1 | 2 | 45.38% |
AZO240419C02800000 | 2024-03-20 10:49AM EDT | 2,800.00 | 387.95 | 368.00 | 385.00 | 0.00 | - | 2 | 8 | 44.52% |
AZO240419C02810000 | 2024-03-15 11:58AM EDT | 2,810.00 | 330.33 | 358.00 | 373.40 | 0.00 | - | - | 1 | 42.63% |
AZO240419C02820000 | 2024-02-27 10:36AM EDT | 2,820.00 | 368.00 | 348.00 | 363.60 | +240.58 | +188.81% | 1 | 1 | 41.85% |
AZO240419C02830000 | 2024-02-27 12:15PM EDT | 2,830.00 | 171.70 | 338.00 | 353.80 | 0.00 | - | 1 | 1 | 41.06% |
AZO240419C02840000 | 2024-03-22 9:36AM EDT | 2,840.00 | 376.00 | 328.00 | 344.00 | 0.00 | - | 1 | 1 | 40.26% |
AZO240419C02850000 | 2024-03-11 1:57PM EDT | 2,850.00 | 239.43 | 320.00 | 337.60 | 0.00 | - | 1 | 8 | 41.37% |
AZO240419C02860000 | 2024-03-11 1:57PM EDT | 2,860.00 | 230.77 | 308.00 | 322.60 | 0.00 | - | 1 | 8 | 37.62% |
AZO240419C02900000 | 2024-03-25 3:57PM EDT | 2,900.00 | 290.00 | 272.00 | 287.40 | 0.00 | - | 1 | 6 | 36.53% |
AZO240419C02950000 | 2024-03-25 2:08PM EDT | 2,950.00 | 273.00 | 224.00 | 239.90 | 0.00 | - | 1 | 10 | 32.91% |
AZO240419C03000000 | 2024-03-28 9:34AM EDT | 3,000.00 | 196.00 | 178.10 | 192.20 | +2.00 | +1.03% | 1 | 16 | 28.87% |
AZO240419C03050000 | 2024-03-19 1:36PM EDT | 3,050.00 | 153.60 | 134.00 | 148.40 | 0.00 | - | 10 | 23 | 25.92% |
AZO240419C03100000 | 2024-03-26 10:17AM EDT | 3,100.00 | 121.90 | 95.80 | 108.10 | 0.00 | - | 2 | 21 | 23.35% |
AZO240419C03150000 | 2024-03-28 11:27AM EDT | 3,150.00 | 72.00 | 66.70 | 74.20 | -29.20 | -28.85% | 3 | 39 | 21.60% |
AZO240419C03200000 | 2024-03-28 11:16AM EDT | 3,200.00 | 48.00 | 42.00 | 48.30 | -12.44 | -20.58% | 1 | 50 | 20.63% |
AZO240419C03250000 | 2024-03-28 11:29AM EDT | 3,250.00 | 26.25 | 24.80 | 29.10 | -8.55 | -24.57% | 5 | 33 | 19.87% |
AZO240419C03300000 | 2024-03-28 11:27AM EDT | 3,300.00 | 15.78 | 13.10 | 17.30 | -5.92 | -27.28% | 7 | 45 | 19.81% |
AZO240419C03350000 | 2024-03-28 9:54AM EDT | 3,350.00 | 10.31 | 6.60 | 13.80 | -11.69 | -49.35% | 4 | 21 | 22.08% |
AZO240419C03400000 | 2024-03-28 9:53AM EDT | 3,400.00 | 6.31 | 3.10 | 10.90 | -1.59 | -20.13% | 1 | 14 | 23.98% |
AZO240419C03450000 | 2024-03-26 2:06PM EDT | 3,450.00 | 4.20 | 0.15 | 8.80 | 0.00 | - | 1 | 361 | 25.81% |
AZO240419C03500000 | 2024-03-26 2:46PM EDT | 3,500.00 | 0.05 | 0.05 | 4.60 | 0.00 | - | 1 | 11 | 24.97% |
AZO240419C03550000 | 2024-03-22 3:53PM EDT | 3,550.00 | 4.10 | 0.00 | 7.30 | 0.00 | - | 6 | 8 | 30.51% |
AZO240419C03600000 | 2024-03-18 2:20PM EDT | 3,600.00 | 1.50 | 0.00 | 6.80 | 0.00 | - | 1 | 1 | 32.79% |
AZO240419C03650000 | 2024-03-11 2:32PM EDT | 3,650.00 | 1.25 | 0.00 | 6.60 | 0.00 | - | - | 2 | 35.24% |
AZO240419C03750000 | 2024-03-19 11:03AM EDT | 3,750.00 | 4.53 | 0.05 | 6.50 | 0.00 | - | 2 | 1 | 40.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AZO240419P02100000 | 2024-03-26 11:03AM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 50.20% |
AZO240419P02200000 | 2024-03-26 9:34AM EDT | 2,200.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 53.86% |
AZO240419P02250000 | 2024-03-25 11:37AM EDT | 2,250.00 | 3.42 | 0.00 | 6.40 | 0.00 | - | 2 | 7 | 65.87% |
AZO240419P02300000 | 2024-02-23 1:41PM EDT | 2,300.00 | 10.00 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 58.61% |
AZO240419P02350000 | 2024-02-23 1:38PM EDT | 2,350.00 | 7.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 55.10% |
AZO240419P02400000 | 2024-03-25 3:50PM EDT | 2,400.00 | 2.10 | 0.00 | 6.40 | 0.00 | - | 2 | 13 | 54.85% |
AZO240419P02450000 | 2024-03-25 11:32AM EDT | 2,450.00 | 0.47 | 0.00 | 6.40 | 0.00 | - | 2 | 5 | 51.29% |
AZO240419P02500000 | 2024-03-11 11:54AM EDT | 2,500.00 | 2.00 | 0.05 | 6.50 | 0.00 | - | 1 | 9 | 54.11% |
AZO240419P02550000 | 2024-03-25 11:40AM EDT | 2,550.00 | 0.49 | 0.00 | 6.50 | 0.00 | - | 1 | 3 | 50.29% |
AZO240419P02590000 | 2024-03-18 10:34AM EDT | 2,590.00 | 0.70 | 0.00 | 6.60 | 0.00 | - | - | 1 | 47.41% |
AZO240419P02600000 | 2024-03-18 9:51AM EDT | 2,600.00 | 1.48 | 0.15 | 1.50 | 0.00 | - | 7 | 39 | 36.35% |
AZO240419P02610000 | 2024-03-18 10:33AM EDT | 2,610.00 | 0.05 | 0.00 | 6.60 | 0.00 | - | 1 | 10 | 45.91% |
AZO240419P02620000 | 2024-03-11 3:05PM EDT | 2,620.00 | 2.60 | 0.05 | 6.70 | 0.00 | - | 3 | 30 | 45.29% |
AZO240419P02650000 | 2024-02-27 2:46PM EDT | 2,650.00 | 13.69 | 0.00 | 6.60 | 0.00 | - | 2 | 2 | 42.91% |
AZO240419P02690000 | 2024-03-19 12:04PM EDT | 2,690.00 | 1.19 | 0.00 | 6.90 | 0.00 | - | 1 | 3 | 40.30% |
AZO240419P02700000 | 2024-03-19 3:56PM EDT | 2,700.00 | 1.65 | 0.25 | 0.90 | 0.00 | - | 2 | 5 | 28.08% |
AZO240419P02720000 | 2024-03-18 3:18PM EDT | 2,720.00 | 4.90 | 0.00 | 1.90 | 0.00 | - | - | 1 | 30.04% |
AZO240419P02730000 | 2024-02-28 11:47AM EDT | 2,730.00 | 16.67 | 0.00 | 6.90 | 0.00 | - | 1 | 6 | 37.31% |
AZO240419P02740000 | 2024-03-13 1:43PM EDT | 2,740.00 | 4.70 | 0.00 | 6.90 | 0.00 | - | 1 | 5 | 36.56% |
AZO240419P02750000 | 2024-03-25 3:00PM EDT | 2,750.00 | 0.93 | 0.00 | 2.30 | 0.00 | - | 2 | 14 | 29.05% |
AZO240419P02760000 | 2024-03-13 1:16PM EDT | 2,760.00 | 7.14 | 0.00 | 7.10 | 0.00 | - | 1 | 1 | 35.29% |
AZO240419P02770000 | 2024-03-06 4:27PM EDT | 2,770.00 | 8.00 | 0.00 | 7.10 | 0.00 | - | 20 | 18 | 34.55% |
AZO240419P02780000 | 2024-03-13 1:16PM EDT | 2,780.00 | 8.26 | 0.00 | 7.20 | 0.00 | - | 1 | 1 | 33.90% |
AZO240419P02790000 | 2024-02-29 2:41PM EDT | 2,790.00 | 18.87 | 0.00 | 7.30 | 0.00 | - | - | 1 | 33.26% |
AZO240419P02800000 | 2024-03-27 11:23AM EDT | 2,800.00 | 0.60 | 0.60 | 2.50 | 0.00 | - | 17 | 45 | 26.24% |
AZO240419P02810000 | 2024-03-19 9:30AM EDT | 2,810.00 | 4.85 | 0.00 | 7.50 | 0.00 | - | 3 | 3 | 31.95% |
AZO240419P02820000 | 2024-03-19 9:30AM EDT | 2,820.00 | 5.15 | 0.00 | 7.60 | 0.00 | - | 3 | 3 | 31.30% |
AZO240419P02830000 | 2024-03-19 10:28AM EDT | 2,830.00 | 4.80 | 0.00 | 7.70 | 0.00 | - | 3 | 2 | 30.63% |
AZO240419P02840000 | 2024-03-26 10:20AM EDT | 2,840.00 | 1.68 | 0.90 | 7.80 | 0.00 | - | 3 | 18 | 29.97% |
AZO240419P02850000 | 2024-03-21 1:11PM EDT | 2,850.00 | 2.50 | 1.00 | 4.40 | 0.00 | - | 10 | 30 | 25.69% |
AZO240419P02860000 | 2024-03-28 11:11AM EDT | 2,860.00 | 0.01 | 0.40 | 4.50 | -1.99 | -99.50% | 3 | 14 | 25.11% |
AZO240419P02900000 | 2024-03-28 10:54AM EDT | 2,900.00 | 3.86 | 2.20 | 6.10 | -1.14 | -22.80% | 41 | 102 | 23.90% |
AZO240419P02950000 | 2024-03-28 11:06AM EDT | 2,950.00 | 5.88 | 5.30 | 9.00 | +0.03 | +0.51% | 1 | 111 | 22.39% |
AZO240419P03000000 | 2024-03-28 11:06AM EDT | 3,000.00 | 9.03 | 9.10 | 12.60 | +0.23 | +2.61% | 1 | 60 | 20.44% |
AZO240419P03050000 | 2024-03-28 11:51AM EDT | 3,050.00 | 18.00 | 14.90 | 18.90 | +1.90 | +11.80% | 4 | 47 | 18.83% |
AZO240419P03100000 | 2024-03-28 11:34AM EDT | 3,100.00 | 29.00 | 26.30 | 29.50 | +4.00 | +16.00% | 27 | 133 | 17.51% |
AZO240419P03150000 | 2024-03-28 11:51AM EDT | 3,150.00 | 47.47 | 43.60 | 48.60 | +9.37 | +24.59% | 3 | 53 | 17.15% |
AZO240419P03200000 | 2024-03-28 11:51AM EDT | 3,200.00 | 72.47 | 68.40 | 74.70 | +16.31 | +29.04% | 1 | 23 | 16.74% |
AZO240419P03250000 | 2024-03-28 9:33AM EDT | 3,250.00 | 92.00 | 98.20 | 109.90 | +11.00 | +13.58% | 1 | 9 | 17.05% |
AZO240419P03300000 | 2024-03-26 10:14AM EDT | 3,300.00 | 131.70 | 135.40 | 149.40 | 0.00 | - | 1 | 4 | 16.80% |
AZO240419P03350000 | 2024-03-13 9:54AM EDT | 3,350.00 | 304.00 | 179.20 | 195.20 | 0.00 | - | 1 | 1 | 17.89% |
AZO240419P03400000 | 2024-03-22 9:33AM EDT | 3,400.00 | 208.00 | 228.30 | 244.00 | 0.00 | - | 1 | 1 | 20.16% |
AZO240419P03450000 | 2024-03-22 9:33AM EDT | 3,450.00 | 251.90 | 275.90 | 292.00 | 0.00 | - | 3 | 0 | 21.08% |
AZO240419P03500000 | 2024-03-28 9:37AM EDT | 3,500.00 | 314.00 | 328.00 | 344.00 | -84.51 | -21.21% | 1 | 0 | 26.04% |
AZO240419P03550000 | 2024-03-28 9:33AM EDT | 3,550.00 | 364.00 | 375.80 | 394.00 | +14.00 | +4.00% | 1 | 0 | 28.82% |
AZO240419P03600000 | 2024-03-28 9:54AM EDT | 3,600.00 | 419.90 | 428.00 | 446.00 | -40.10 | -8.72% | 4 | 0 | 33.60% |
AZO240419P03650000 | 2024-03-26 9:30AM EDT | 3,650.00 | 472.00 | 475.90 | 495.50 | -8.00 | -1.67% | 1 | 0 | 35.79% |
AZO240419P03700000 | 2024-03-19 9:43AM EDT | 3,700.00 | 560.00 | 525.80 | 542.70 | 0.00 | - | 1 | 0 | 34.87% |
AZO240419P03750000 | 2024-03-28 9:37AM EDT | 3,750.00 | 564.00 | 576.00 | 593.70 | -16.00 | -2.76% | 2 | 0 | 38.69% |