Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AA240419C00040000 | 2024-04-17 3:17PM EDT | 2024-04-19 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 877 | 4,993 | 90.23% |
AA240426C00040000 | 2024-04-17 3:17PM EDT | 2024-04-26 | 0.35 | 0.32 | 0.35 | -0.03 | -7.89% | 72 | 127 | 66.60% |
AA240503C00040000 | 2024-04-17 1:28PM EDT | 2024-05-03 | 0.72 | 0.55 | 0.59 | +0.15 | +26.32% | 6 | 116 | 62.11% |
AA240510C00040000 | 2024-04-17 3:17PM EDT | 2024-05-10 | 0.79 | 0.75 | 0.77 | +0.14 | +21.54% | 24 | 175 | 58.98% |
AA240517C00040000 | 2024-04-17 3:20PM EDT | 2024-05-17 | 0.97 | 0.96 | 0.99 | -0.01 | -1.02% | 3,303 | 12,349 | 58.15% |
AA240524C00040000 | 2024-04-16 9:43AM EDT | 2024-05-24 | 0.98 | 0.92 | 1.19 | 0.00 | - | 2 | 68 | 54.59% |
AA240531C00040000 | 2024-04-17 2:36PM EDT | 2024-05-31 | 1.25 | 1.24 | 1.31 | +0.16 | +14.68% | 2 | 5 | 55.18% |
AA240621C00040000 | 2024-04-17 3:10PM EDT | 2024-06-21 | 1.72 | 1.70 | 1.74 | -0.08 | -4.44% | 1,432 | 7,578 | 53.59% |
AA240719C00040000 | 2024-04-17 2:57PM EDT | 2024-07-19 | 2.59 | 2.44 | 2.49 | +0.35 | +15.62% | 300 | 1,339 | 55.71% |
AA240920C00040000 | 2024-04-17 2:17PM EDT | 2024-09-20 | 3.75 | 3.50 | 3.55 | +0.18 | +5.04% | 239 | 3,433 | 54.66% |
AA241018C00040000 | 2024-04-17 2:31PM EDT | 2024-10-18 | 4.15 | 3.95 | 4.05 | -0.53 | -11.32% | 765 | 1,726 | 55.05% |
AA250117C00040000 | 2024-04-17 3:00PM EDT | 2025-01-17 | 5.50 | 5.25 | 5.40 | +0.05 | +0.92% | 8 | 7,313 | 55.77% |
AA260116C00040000 | 2024-04-16 2:44PM EDT | 2026-01-16 | 8.95 | 8.85 | 9.05 | 0.00 | - | 3 | 2,916 | 55.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AA240419P00040000 | 2024-04-17 12:15PM EDT | 2024-04-19 | 3.52 | 4.05 | 4.30 | +0.16 | +4.76% | 2 | 85 | 75.78% |
AA240426P00040000 | 2024-04-16 11:36AM EDT | 2024-04-26 | 4.42 | 4.20 | 4.35 | 0.00 | - | 5 | 23 | 47.85% |
AA240503P00040000 | 2024-04-03 12:44PM EDT | 2024-05-03 | 3.90 | 4.40 | 4.75 | 0.00 | - | 8 | 9 | 50.78% |
AA240510P00040000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 4.20 | 4.60 | 5.80 | 0.00 | - | 1 | 1 | 65.48% |
AA240517P00040000 | 2024-04-17 3:09PM EDT | 2024-05-17 | 4.95 | 4.90 | 5.00 | +0.09 | +1.85% | 90 | 558 | 50.24% |
AA240621P00040000 | 2024-04-17 9:45AM EDT | 2024-06-21 | 4.80 | 5.45 | 5.55 | -1.05 | -17.95% | 14 | 3,662 | 46.12% |
AA240719P00040000 | 2024-04-17 11:59AM EDT | 2024-07-19 | 5.60 | 6.00 | 6.10 | +0.30 | +5.66% | 117 | 473 | 46.92% |
AA240920P00040000 | 2024-04-15 11:36AM EDT | 2024-09-20 | 6.44 | 6.80 | 6.95 | 0.00 | - | 13 | 511 | 45.78% |
AA241018P00040000 | 2024-04-16 11:10AM EDT | 2024-10-18 | 7.50 | 7.15 | 7.35 | 0.00 | - | 10 | 759 | 46.19% |
AA250117P00040000 | 2024-04-17 11:58AM EDT | 2025-01-17 | 7.80 | 8.10 | 8.25 | -0.35 | -4.29% | 1 | 5,255 | 45.14% |
AA260116P00040000 | 2024-04-02 3:03PM EDT | 2026-01-16 | 11.03 | 10.40 | 11.90 | 0.00 | - | 1 | 134 | 49.05% |