Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AN240419C00075000 | 2024-01-08 4:06PM EDT | 75.00 | 69.50 | 68.10 | 72.80 | 0.00 | - | 1 | 1 | 0.00% |
AN240419C00080000 | 2024-01-03 3:14PM EDT | 80.00 | 66.40 | 65.10 | 69.80 | 0.00 | - | - | 1 | 0.00% |
AN240419C00090000 | 2023-11-14 11:19AM EDT | 90.00 | 52.90 | 56.20 | 59.10 | 0.00 | - | 1 | 2 | 0.00% |
AN240419C00100000 | 2024-01-04 12:28PM EDT | 100.00 | 45.80 | 45.90 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
AN240419C00105000 | 2023-11-01 9:44AM EDT | 105.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
AN240419C00110000 | 2024-02-05 3:55PM EDT | 110.00 | 36.35 | 35.40 | 38.40 | 0.00 | - | 1 | 8 | 0.00% |
AN240419C00115000 | 2024-01-11 3:19PM EDT | 115.00 | 30.15 | 37.50 | 41.30 | 0.00 | - | 1 | 4 | 0.00% |
AN240419C00120000 | 2024-02-05 3:55PM EDT | 120.00 | 27.46 | 26.00 | 29.20 | 0.00 | - | 1 | 8 | 0.00% |
AN240419C00125000 | 2023-12-18 11:27AM EDT | 125.00 | 29.20 | 21.10 | 21.80 | 0.00 | - | 4 | 3 | 0.00% |
AN240419C00130000 | 2024-01-04 12:28PM EDT | 130.00 | 20.70 | 21.40 | 22.20 | 0.00 | - | 2 | 5 | 0.00% |
AN240419C00135000 | 2024-02-23 10:54AM EDT | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AN240419C00140000 | 2024-03-15 12:11PM EDT | 140.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AN240419C00145000 | 2024-03-15 11:45AM EDT | 145.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AN240419C00150000 | 2024-03-18 9:57AM EDT | 150.00 | 12.13 | 0.00 | 0.00 | +1.23 | +11.28% | 1 | 0 | 0.00% |
AN240419C00155000 | 2024-03-18 10:17AM EDT | 155.00 | 9.70 | 0.00 | 0.00 | +1.40 | +16.87% | 3 | 0 | 0.00% |
AN240419C00160000 | 2024-03-18 3:56PM EDT | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
AN240419C00165000 | 2024-03-18 3:14PM EDT | 165.00 | 4.25 | 0.00 | 0.00 | +0.55 | +14.86% | 72 | 0 | 3.13% |
AN240419C00170000 | 2024-03-18 3:00PM EDT | 170.00 | 2.75 | 0.00 | 0.00 | +0.25 | +10.00% | 17 | 0 | 6.25% |
AN240419C00175000 | 2024-03-18 2:39PM EDT | 175.00 | 1.65 | 0.00 | 0.00 | +0.05 | +3.12% | 5 | 0 | 6.25% |
AN240419C00180000 | 2024-03-18 1:45PM EDT | 180.00 | 1.00 | 0.00 | 0.00 | +0.25 | +33.33% | 5 | 0 | 12.50% |
AN240419C00185000 | 2024-03-11 1:33PM EDT | 185.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
AN240419C00190000 | 2024-01-02 11:34AM EDT | 190.00 | 1.80 | 0.45 | 2.20 | 0.00 | - | 1 | 341 | 57.28% |
AN240419C00195000 | 2024-01-02 11:36AM EDT | 195.00 | 1.40 | 0.20 | 0.75 | 0.00 | - | 1 | 283 | 46.83% |
AN240419C00200000 | 2023-09-28 9:49AM EDT | 200.00 | 3.60 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 54.96% |
AN240419C00210000 | 2023-11-28 4:34PM EDT | 210.00 | 0.35 | 0.40 | 1.85 | 0.00 | - | 1 | 10 | 64.67% |
AN240419C00220000 | 2023-11-27 11:51AM EDT | 220.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | - | 1 | 62.06% |
AN240419C00230000 | 2024-03-07 11:47AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AN240419P00065000 | 2024-02-20 12:03PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 107.81% |
AN240419P00070000 | 2024-02-28 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AN240419P00080000 | 2024-02-16 11:29AM EDT | 80.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 26 | 33 | 84.38% |
AN240419P00085000 | 2023-11-16 4:46PM EDT | 85.00 | 0.98 | 0.10 | 2.25 | 0.00 | - | 18 | 26 | 135.45% |
AN240419P00090000 | 2024-02-13 11:03AM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 504 | 76.17% |
AN240419P00095000 | 2024-02-08 12:29PM EDT | 95.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 23 | 85.94% |
AN240419P00100000 | 2024-02-28 4:32PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AN240419P00105000 | 2024-02-27 10:59AM EDT | 105.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
AN240419P00110000 | 2024-03-18 10:53AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 725 | 0 | 25.00% |
AN240419P00115000 | 2024-03-13 9:30AM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AN240419P00120000 | 2024-03-18 11:11AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 3 | 0 | 25.00% |
AN240419P00125000 | 2024-03-13 3:56PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
AN240419P00130000 | 2024-03-18 2:52PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | -0.40 | -61.54% | 2 | 0 | 12.50% |
AN240419P00135000 | 2024-03-18 1:25PM EDT | 135.00 | 0.45 | 0.00 | 0.00 | -0.52 | -53.61% | 6 | 0 | 12.50% |
AN240419P00140000 | 2024-03-18 11:17AM EDT | 140.00 | 0.85 | 0.00 | 0.00 | -0.50 | -37.04% | 1 | 0 | 12.50% |
AN240419P00145000 | 2024-03-18 3:52PM EDT | 145.00 | 1.45 | 0.00 | 0.00 | -0.34 | -18.99% | 5 | 0 | 6.25% |
AN240419P00150000 | 2024-03-18 11:17AM EDT | 150.00 | 2.37 | 0.00 | 0.00 | -1.33 | -35.95% | 1 | 0 | 6.25% |
AN240419P00155000 | 2024-03-18 9:35AM EDT | 155.00 | 4.09 | 0.00 | 0.00 | -1.41 | -25.64% | 1 | 0 | 1.56% |
AN240419P00160000 | 2024-03-18 2:21PM EDT | 160.00 | 5.20 | 0.00 | 0.00 | -1.40 | -21.21% | 13 | 0 | 0.00% |
AN240419P00165000 | 2024-03-18 3:52PM EDT | 165.00 | 9.10 | 0.00 | 0.00 | -6.60 | -42.04% | 3 | 0 | 0.00% |
AN240419P00170000 | 2024-03-15 3:54PM EDT | 170.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AN240419P00175000 | 2024-03-15 3:54PM EDT | 175.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AN240419P00180000 | 2023-10-23 3:58PM EDT | 180.00 | 49.37 | 45.00 | 48.90 | 0.00 | - | 1 | 0 | 179.07% |
AN240419P00195000 | 2023-08-24 2:20PM EDT | 195.00 | 40.80 | 45.30 | 47.40 | 0.00 | - | 1 | 1 | 116.21% |