Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240426C00255000 | 2024-03-26 12:31PM EDT | 255.00 | 81.90 | 49.70 | 53.50 | 0.00 | - | 2 | 0 | 189.84% |
ACN240426C00300000 | 2024-04-02 10:11AM EDT | 300.00 | 35.00 | 6.40 | 7.20 | 0.00 | - | 1 | 0 | 27.56% |
ACN240426C00305000 | 2024-04-25 9:55AM EDT | 305.00 | 3.00 | 2.80 | 3.10 | -6.50 | -68.42% | 7 | 21 | 23.22% |
ACN240426C00307500 | 2024-04-25 9:45AM EDT | 307.50 | 1.98 | 1.45 | 1.70 | -8.42 | -80.96% | 11 | 4 | 22.53% |
ACN240426C00310000 | 2024-04-25 9:55AM EDT | 310.00 | 0.85 | 0.65 | 0.85 | -2.85 | -77.03% | 3 | 13 | 22.80% |
ACN240426C00312500 | 2024-04-25 9:30AM EDT | 312.50 | 0.80 | 0.25 | 0.35 | -1.60 | -66.67% | 1 | 89 | 22.56% |
ACN240426C00315000 | 2024-04-25 9:49AM EDT | 315.00 | 0.20 | 0.05 | 0.20 | -1.40 | -87.50% | 10 | 184 | 25.10% |
ACN240426C00317500 | 2024-04-25 9:45AM EDT | 317.50 | 0.10 | 0.05 | 0.35 | -0.25 | -71.43% | 12 | 267 | 35.06% |
ACN240426C00320000 | 2024-04-25 9:35AM EDT | 320.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 2 | 107 | 35.94% |
ACN240426C00322500 | 2024-04-25 9:30AM EDT | 322.50 | 0.09 | 0.00 | 0.35 | -0.06 | -40.00% | 10 | 230 | 46.39% |
ACN240426C00325000 | 2024-04-24 3:33PM EDT | 325.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 33 | 88 | 53.42% |
ACN240426C00327500 | 2024-04-24 11:43AM EDT | 327.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 9 | 41 | 57.03% |
ACN240426C00330000 | 2024-04-24 9:44AM EDT | 330.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 225 | 63.04% |
ACN240426C00332500 | 2024-04-22 11:58AM EDT | 332.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 68.07% |
ACN240426C00335000 | 2024-04-22 1:32PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 84 | 52.34% |
ACN240426C00337500 | 2024-04-19 3:52PM EDT | 337.50 | 0.15 | 0.00 | 1.25 | 0.00 | - | 17 | 18 | 86.77% |
ACN240426C00340000 | 2024-04-24 10:55AM EDT | 340.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 59 | 81.45% |
ACN240426C00345000 | 2024-04-22 1:41PM EDT | 345.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 62.11% |
ACN240426C00350000 | 2024-04-22 10:29AM EDT | 350.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 5 | 129 | 111.23% |
ACN240426C00355000 | 2024-04-16 11:23AM EDT | 355.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 101.86% |
ACN240426C00357500 | 2024-04-18 9:30AM EDT | 357.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 1 | 125.00% |
ACN240426C00360000 | 2024-04-16 11:23AM EDT | 360.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 5 | 74 | 134.28% |
ACN240426C00365000 | 2024-04-11 10:35AM EDT | 365.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 52 | 143.21% |
ACN240426C00370000 | 2024-04-12 3:45PM EDT | 370.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 13 | 158.55% |
ACN240426C00375000 | 2024-04-22 9:32AM EDT | 375.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 160.35% |
ACN240426C00380000 | 2024-04-05 10:20AM EDT | 380.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 105.47% |
ACN240426C00385000 | 2024-04-02 9:39AM EDT | 385.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 176.66% |
ACN240426C00390000 | 2024-04-03 1:15PM EDT | 390.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 34 | 117.19% |
ACN240426C00395000 | 2024-04-09 10:18AM EDT | 395.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 191.11% |
ACN240426C00400000 | 2024-04-09 10:10AM EDT | 400.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 196.09% |
ACN240426C00405000 | 2024-03-08 2:33PM EDT | 405.00 | 5.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 184.77% |
ACN240426C00410000 | 2024-03-21 1:22PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 191.41% |
ACN240426C00415000 | 2024-03-21 1:22PM EDT | 415.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 198.05% |
ACN240426C00420000 | 2024-03-25 9:35AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
ACN240426C00425000 | 2024-03-27 2:27PM EDT | 425.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 91 | 228.32% |
ACN240426C00430000 | 2024-03-26 10:48AM EDT | 430.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 0 | 234.96% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240426P00255000 | 2024-04-16 9:36AM EDT | 255.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | - | 1 | 94.53% |
ACN240426P00285000 | 2024-04-22 9:55AM EDT | 285.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 76.17% |
ACN240426P00290000 | 2024-04-19 3:25PM EDT | 290.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 12 | 39 | 62.50% |
ACN240426P00292500 | 2024-04-19 10:18AM EDT | 292.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.52% |
ACN240426P00295000 | 2024-04-17 12:58PM EDT | 295.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 32.13% |
ACN240426P00297500 | 2024-04-22 2:06PM EDT | 297.50 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 32.52% |
ACN240426P00300000 | 2024-04-25 9:44AM EDT | 300.00 | 0.35 | 0.15 | 0.45 | +0.24 | +218.18% | 21 | 243 | 27.98% |
ACN240426P00302500 | 2024-04-22 12:50PM EDT | 302.50 | 0.20 | 0.65 | 0.80 | 0.00 | - | 7 | 13 | 26.03% |
ACN240426P00305000 | 2024-04-24 12:47PM EDT | 305.00 | 0.47 | 1.30 | 1.60 | 0.00 | - | 6 | 160 | 26.37% |
ACN240426P00307500 | 2024-04-24 3:29PM EDT | 307.50 | 2.44 | 2.45 | 2.75 | +1.94 | +388.00% | 3 | 28 | 26.10% |
ACN240426P00310000 | 2024-04-25 9:48AM EDT | 310.00 | 3.50 | 4.00 | 4.60 | +2.60 | +288.89% | 27 | 168 | 29.44% |
ACN240426P00312500 | 2024-04-25 9:45AM EDT | 312.50 | 5.90 | 6.00 | 6.90 | +3.95 | +202.56% | 5 | 109 | 35.72% |
ACN240426P00315000 | 2024-04-25 9:45AM EDT | 315.00 | 8.18 | 7.90 | 10.10 | +4.88 | +147.88% | 170 | 571 | 53.71% |
ACN240426P00317500 | 2024-04-25 9:45AM EDT | 317.50 | 10.92 | 8.90 | 12.70 | +7.33 | +204.18% | 10 | 102 | 63.28% |
ACN240426P00320000 | 2024-04-25 9:46AM EDT | 320.00 | 13.00 | 12.00 | 15.30 | +9.00 | +225.00% | 2 | 124 | 72.53% |
ACN240426P00322500 | 2024-04-23 11:25AM EDT | 322.50 | 4.82 | 13.90 | 17.90 | 0.00 | - | 1 | 14 | 81.54% |
ACN240426P00325000 | 2024-04-24 3:11PM EDT | 325.00 | 12.64 | 17.20 | 20.20 | 0.00 | - | 3 | 38 | 55.47% |
ACN240426P00327500 | 2024-04-19 12:25PM EDT | 327.50 | 13.20 | 18.90 | 22.30 | 0.00 | - | 2 | 0 | 85.55% |
ACN240426P00330000 | 2024-04-24 2:54PM EDT | 330.00 | 18.30 | 21.40 | 25.40 | 0.00 | - | 365 | 20 | 54.00% |
ACN240426P00332500 | 2024-04-22 1:53PM EDT | 332.50 | 14.30 | 23.80 | 28.00 | 0.00 | - | 1 | 0 | 58.59% |
ACN240426P00335000 | 2024-04-24 2:52PM EDT | 335.00 | 23.50 | 26.60 | 30.30 | 0.00 | - | 1,670 | 104 | 65.92% |
ACN240426P00337500 | 2024-04-15 9:38AM EDT | 337.50 | 16.20 | 28.90 | 32.00 | 0.00 | - | 1 | 0 | 103.81% |
ACN240426P00340000 | 2024-04-23 9:35AM EDT | 340.00 | 20.10 | 31.00 | 35.10 | 0.00 | - | 1 | 2 | 122.36% |
ACN240426P00342500 | 2024-04-24 10:55AM EDT | 342.50 | 29.54 | 34.90 | 37.50 | 0.00 | - | 2 | 2 | 91.16% |
ACN240426P00345000 | 2024-04-18 11:29AM EDT | 345.00 | 28.00 | 36.60 | 40.10 | 0.00 | - | 5 | 0 | 75.78% |
ACN240426P00350000 | 2024-04-11 10:24AM EDT | 350.00 | 24.90 | 41.00 | 45.20 | 0.00 | - | 1 | 0 | 147.41% |
ACN240426P00355000 | 2024-04-15 1:29PM EDT | 355.00 | 40.01 | 46.40 | 50.40 | 0.00 | - | 1 | 0 | 95.90% |
ACN240426P00357500 | 2024-04-24 2:54PM EDT | 357.50 | 45.80 | 49.40 | 51.90 | 0.00 | - | 4 | 0 | 143.31% |
ACN240426P00360000 | 2024-04-24 2:21PM EDT | 360.00 | 48.50 | 51.30 | 54.80 | 0.00 | - | 13 | 0 | 159.13% |
ACN240426P00365000 | 2024-04-16 3:50PM EDT | 365.00 | 50.29 | 56.30 | 60.30 | 0.00 | - | 3 | 0 | 98.44% |
ACN240426P00370000 | 2024-04-10 2:24PM EDT | 370.00 | 43.10 | 61.30 | 65.10 | 0.00 | - | 4 | 0 | 186.52% |
ACN240426P00375000 | 2024-04-10 2:24PM EDT | 375.00 | 51.70 | 66.50 | 70.20 | 0.00 | - | 2 | 0 | 119.53% |
ACN240426P00380000 | 2024-04-24 2:50PM EDT | 380.00 | 65.70 | 72.30 | 75.30 | 0.00 | - | 4 | 1 | 160.25% |
ACN240426P00385000 | 2024-04-17 3:55PM EDT | 385.00 | 69.87 | 76.60 | 80.30 | 0.00 | - | - | 0 | 144.34% |