Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240405C00155000 | 2024-03-28 2:20PM EDT | 2024-04-05 | 10.80 | 10.15 | 10.60 | -2.83 | -20.76% | 14 | 36 | 38.60% |
ABNB240412C00155000 | 2024-03-28 12:06PM EDT | 2024-04-12 | 11.30 | 9.50 | 11.25 | -4.13 | -26.77% | 1 | 12 | 36.16% |
ABNB240419C00155000 | 2024-03-28 3:14PM EDT | 2024-04-19 | 12.10 | 11.55 | 11.85 | -1.10 | -8.33% | 26 | 2,720 | 35.07% |
ABNB240426C00155000 | 2024-03-28 11:22AM EDT | 2024-04-26 | 13.00 | 12.00 | 13.85 | -3.37 | -20.59% | 3 | 3 | 43.90% |
ABNB240517C00155000 | 2024-03-28 2:24PM EDT | 2024-05-17 | 16.45 | 15.65 | 16.30 | -2.15 | -11.56% | 17 | 41 | 44.86% |
ABNB240621C00155000 | 2024-03-28 3:50PM EDT | 2024-06-21 | 18.48 | 17.25 | 18.50 | -1.07 | -5.47% | 4 | 1,441 | 42.00% |
ABNB240719C00155000 | 2024-03-28 2:31PM EDT | 2024-07-19 | 20.40 | 19.35 | 20.15 | -1.20 | -5.56% | 1 | 254 | 41.30% |
ABNB240920C00155000 | 2024-03-26 1:19PM EDT | 2024-09-20 | 27.43 | 23.50 | 24.75 | 0.00 | - | 10 | 398 | 43.87% |
ABNB241018C00155000 | 2024-03-12 1:17PM EDT | 2024-10-18 | 27.47 | 25.05 | 26.35 | 0.00 | - | 8 | 36 | 44.21% |
ABNB250117C00155000 | 2024-03-27 10:02AM EDT | 2025-01-17 | 33.32 | 30.85 | 31.55 | 0.00 | - | 1 | 982 | 46.12% |
ABNB250321C00155000 | 2024-03-28 12:37PM EDT | 2025-03-21 | 34.45 | 34.15 | 34.55 | -1.20 | -3.37% | 5 | 3 | 46.77% |
ABNB250620C00155000 | 2024-03-20 10:58AM EDT | 2025-06-20 | 38.60 | 38.15 | 38.70 | 0.00 | - | 2 | 803 | 47.86% |
ABNB260116C00155000 | 2024-03-20 11:28AM EDT | 2026-01-16 | 46.30 | 45.50 | 46.40 | 0.00 | - | 1 | 94 | 48.95% |
ABNB261218C00155000 | 2024-03-18 2:15PM EDT | 2026-12-18 | 54.70 | 54.55 | 56.60 | 0.00 | - | 2 | 31 | 50.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240405P00155000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.24 | 0.21 | 0.24 | -0.04 | -14.29% | 69 | 844 | 29.44% |
ABNB240412P00155000 | 2024-03-28 1:40PM EDT | 2024-04-12 | 0.70 | 0.72 | 0.79 | 0.00 | - | 6 | 170 | 30.23% |
ABNB240419P00155000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 1.27 | 1.24 | 1.39 | +0.03 | +2.42% | 211 | 2,827 | 30.77% |
ABNB240426P00155000 | 2024-03-28 3:47PM EDT | 2024-04-26 | 1.69 | 1.63 | 1.89 | +0.12 | +7.64% | 11 | 74 | 30.55% |
ABNB240503P00155000 | 2024-03-28 2:46PM EDT | 2024-05-03 | 2.91 | 2.10 | 3.65 | +0.46 | +18.78% | 1 | 15 | 38.04% |
ABNB240517P00155000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 4.95 | 4.90 | 5.00 | +0.15 | +3.12% | 34 | 463 | 38.70% |
ABNB240621P00155000 | 2024-03-28 3:07PM EDT | 2024-06-21 | 6.45 | 6.50 | 6.65 | +0.10 | +1.57% | 39 | 1,344 | 35.50% |
ABNB240719P00155000 | 2024-03-25 3:29PM EDT | 2024-07-19 | 7.20 | 7.60 | 7.75 | 0.00 | - | 205 | 381 | 34.09% |
ABNB240920P00155000 | 2024-03-25 3:27PM EDT | 2024-09-20 | 10.30 | 10.80 | 11.35 | 0.00 | - | 1 | 891 | 35.84% |
ABNB241018P00155000 | 2024-03-18 12:50PM EDT | 2024-10-18 | 14.05 | 11.80 | 12.00 | 0.00 | - | 1 | 42 | 34.71% |
ABNB250117P00155000 | 2024-03-28 2:00PM EDT | 2025-01-17 | 15.00 | 15.25 | 15.45 | -0.95 | -5.96% | 1 | 675 | 35.09% |
ABNB250321P00155000 | 2024-03-25 2:49PM EDT | 2025-03-21 | 16.35 | 16.95 | 17.30 | 0.00 | - | 9 | 9 | 34.88% |
ABNB250620P00155000 | 2024-03-25 1:08PM EDT | 2025-06-20 | 19.30 | 19.60 | 19.95 | 0.00 | - | 11 | 99 | 35.01% |
ABNB260116P00155000 | 2024-03-07 4:23PM EDT | 2026-01-16 | 24.75 | 23.85 | 24.55 | 0.00 | - | 9 | 275 | 34.46% |
ABNB261218P00155000 | 2024-02-15 2:15PM EDT | 2026-12-18 | 31.50 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 37.42% |