Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVB240419C00085000 | 2024-01-31 12:28PM EDT | 85.00 | 98.19 | 89.00 | 93.40 | 0.00 | - | - | 1 | 0.00% |
AVB240419C00130000 | 2024-03-26 3:14PM EDT | 130.00 | 51.60 | 54.00 | 58.00 | 0.00 | - | 35 | 2 | 80.62% |
AVB240419C00135000 | 2024-03-26 2:19PM EDT | 135.00 | 46.30 | 48.90 | 53.50 | 0.00 | - | 10 | 0 | 78.81% |
AVB240419C00150000 | 2024-02-05 4:11PM EDT | 150.00 | 22.91 | 32.50 | 35.90 | 0.00 | - | 1 | 0 | 49.85% |
AVB240419C00155000 | 2023-12-29 12:36PM EDT | 155.00 | 36.23 | 23.80 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
AVB240419C00160000 | 2024-03-04 3:42PM EDT | 160.00 | 25.00 | 24.20 | 27.50 | 0.00 | - | 1 | 0 | 58.52% |
AVB240419C00165000 | 2024-03-26 3:14PM EDT | 165.00 | 16.40 | 18.90 | 23.30 | 0.00 | - | 50 | 0 | 56.98% |
AVB240419C00170000 | 2024-03-26 3:14PM EDT | 170.00 | 11.50 | 14.40 | 18.50 | 0.00 | - | 75 | 0 | 49.24% |
AVB240419C00175000 | 2024-03-26 12:25PM EDT | 175.00 | 7.10 | 10.40 | 13.70 | 0.00 | - | 8 | 73 | 40.94% |
AVB240419C00180000 | 2024-03-28 12:54PM EDT | 180.00 | 7.27 | 5.90 | 7.60 | +1.57 | +27.54% | 1 | 144 | 23.77% |
AVB240419C00185000 | 2024-03-28 2:33PM EDT | 185.00 | 3.94 | 3.50 | 3.90 | +1.49 | +60.82% | 4 | 277 | 19.91% |
AVB240419C00190000 | 2024-03-28 10:34AM EDT | 190.00 | 1.83 | 1.35 | 1.70 | +1.33 | +266.00% | 22 | 333 | 18.91% |
AVB240419C00195000 | 2024-03-28 3:43PM EDT | 195.00 | 0.45 | 0.30 | 0.60 | +0.15 | +50.00% | 15 | 196 | 18.48% |
AVB240419C00200000 | 2024-03-20 12:23PM EDT | 200.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 76 | 22.12% |
AVB240419C00210000 | 2024-03-28 11:02AM EDT | 210.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 76 | 43.65% |
AVB240419C00220000 | 2023-12-21 10:43AM EDT | 220.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 39.21% |
AVB240419C00230000 | 2024-03-20 3:43PM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 128 | 51.93% |
AVB240419C00240000 | 2023-10-13 10:01AM EDT | 240.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 50.24% |
AVB240419C00250000 | 2024-01-09 10:30AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVB240419P00085000 | 2023-11-24 12:57PM EDT | 85.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 137.70% |
AVB240419P00095000 | 2023-11-24 12:57PM EDT | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 119.53% |
AVB240419P00110000 | 2023-12-15 3:04PM EDT | 110.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 95.51% |
AVB240419P00115000 | 2023-10-06 9:30AM EDT | 115.00 | 0.99 | 0.05 | 1.05 | 0.00 | - | 2 | 0 | 108.25% |
AVB240419P00120000 | 2024-01-16 10:34AM EDT | 120.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 74.22% |
AVB240419P00125000 | 2024-02-29 10:30AM EDT | 125.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 2 | 54 | 103.64% |
AVB240419P00130000 | 2023-12-04 3:21PM EDT | 130.00 | 0.68 | 0.05 | 1.25 | 0.00 | - | 1 | 5 | 86.82% |
AVB240419P00135000 | 2023-12-11 3:13PM EDT | 135.00 | 0.87 | 0.05 | 0.65 | 0.00 | - | 20 | 19 | 70.36% |
AVB240419P00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 55.27% |
AVB240419P00145000 | 2024-03-27 11:03AM EDT | 145.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 51.47% |
AVB240419P00150000 | 2024-03-28 3:45PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 43 | 40.72% |
AVB240419P00155000 | 2024-03-27 11:35AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 35.25% |
AVB240419P00160000 | 2024-03-28 10:18AM EDT | 160.00 | 0.08 | 0.00 | 0.15 | -0.13 | -61.90% | 2 | 292 | 31.84% |
AVB240419P00165000 | 2024-03-28 3:47PM EDT | 165.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 2 | 359 | 26.17% |
AVB240419P00170000 | 2024-03-28 9:30AM EDT | 170.00 | 0.84 | 0.20 | 0.35 | +0.29 | +52.73% | 13 | 112 | 24.56% |
AVB240419P00175000 | 2024-03-28 10:18AM EDT | 175.00 | 0.49 | 0.40 | 0.55 | -0.21 | -30.00% | 9 | 118 | 20.53% |
AVB240419P00180000 | 2024-03-28 1:58PM EDT | 180.00 | 1.15 | 0.95 | 2.20 | -0.60 | -34.29% | 2 | 174 | 24.79% |
AVB240419P00185000 | 2024-03-28 11:22AM EDT | 185.00 | 2.50 | 2.50 | 2.75 | -1.10 | -30.56% | 29 | 71 | 16.65% |
AVB240419P00190000 | 2024-03-28 9:47AM EDT | 190.00 | 5.50 | 3.90 | 5.80 | -1.90 | -25.68% | 2 | 16 | 16.79% |
AVB240419P00195000 | 2024-03-27 10:33AM EDT | 195.00 | 11.45 | 7.40 | 10.00 | 0.00 | - | 4 | 2 | 18.09% |
AVB240419P00200000 | 2024-01-02 11:14AM EDT | 200.00 | 15.50 | 21.60 | 25.20 | 0.00 | - | 1 | 3 | 80.11% |