Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240405C00018000 | 2024-03-11 9:30AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 53.13% |
AAL240412C00018000 | 2024-03-22 3:50PM EDT | 2024-04-12 | 0.01 | 0.01 | 0.03 | 0.00 | - | 7 | 81 | 46.88% |
AAL240419C00018000 | 2024-03-28 2:13PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 224 | 1,410 | 38.67% |
AAL240426C00018000 | 2024-03-28 12:24PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 100 | 41.80% |
AAL240503C00018000 | 2024-03-28 3:09PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 3 | 85 | 40.82% |
AAL240517C00018000 | 2024-03-28 1:17PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 76 | 6,462 | 38.77% |
AAL240621C00018000 | 2024-03-28 1:11PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.32 | 0.00 | - | 91 | 24,949 | 37.84% |
AAL240816C00018000 | 2024-03-28 12:24PM EDT | 2024-08-16 | 0.57 | 0.55 | 0.58 | +0.02 | +3.64% | 3 | 908 | 37.89% |
AAL240920C00018000 | 2024-03-28 11:59AM EDT | 2024-09-20 | 0.73 | 0.70 | 0.73 | +0.03 | +4.29% | 12 | 7,944 | 37.94% |
AAL241115C00018000 | 2024-03-28 3:38PM EDT | 2024-11-15 | 0.98 | 0.95 | 0.99 | +0.14 | +16.67% | 6 | 13 | 38.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240405P00018000 | 2024-03-28 11:13AM EDT | 2024-04-05 | 2.71 | 2.47 | 2.71 | -0.09 | -3.21% | 19 | 0 | 74.22% |
AAL240419P00018000 | 2024-03-28 10:30AM EDT | 2024-04-19 | 2.74 | 2.64 | 2.72 | -0.14 | -4.86% | 6 | 15 | 46.48% |
AAL240517P00018000 | 2024-03-26 9:57AM EDT | 2024-05-17 | 2.99 | 2.70 | 2.76 | 0.00 | - | 1 | 13 | 34.77% |
AAL240621P00018000 | 2024-03-20 12:40PM EDT | 2024-06-21 | 3.75 | 2.78 | 2.86 | 0.00 | - | 2 | 11,696 | 32.52% |
AAL240816P00018000 | 2024-03-28 12:22PM EDT | 2024-08-16 | 2.95 | 2.92 | 3.20 | -0.10 | -3.28% | 3 | 16 | 37.01% |
AAL240920P00018000 | 2024-03-20 9:35AM EDT | 2024-09-20 | 4.10 | 2.99 | 3.05 | 0.00 | - | 162 | 244 | 28.81% |