Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACB240426C00003000 | 2024-04-02 12:23PM EDT | 3.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ACB240426C00003500 | 2024-04-04 10:20AM EDT | 3.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ACB240426C00004000 | 2024-04-24 10:21AM EDT | 4.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ACB240426C00004500 | 2024-04-23 1:23PM EDT | 4.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ACB240426C00005000 | 2024-04-25 11:28AM EDT | 5.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ACB240426C00005500 | 2024-04-24 12:13PM EDT | 5.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ACB240426C00006000 | 2024-04-25 1:52PM EDT | 6.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
ACB240426C00006500 | 2024-04-25 2:45PM EDT | 6.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
ACB240426C00007000 | 2024-04-25 3:56PM EDT | 7.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 25.00% |
ACB240426C00007500 | 2024-04-25 3:57PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,937 | 0 | 50.00% |
ACB240426C00008000 | 2024-04-25 3:57PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,528 | 0 | 50.00% |
ACB240426C00008500 | 2024-04-25 2:27PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
ACB240426C00009000 | 2024-04-25 10:58AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
ACB240426C00009500 | 2024-04-25 10:18AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
ACB240426C00010000 | 2024-04-25 11:10AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
ACB240426C00010500 | 2024-04-23 2:58PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
ACB240426C00011000 | 2024-04-24 1:08PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
ACB240426C00011500 | 2024-04-16 10:05AM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
ACB240426C00012000 | 2024-04-22 3:14PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
ACB240426C00014000 | 2024-04-24 2:51PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACB240426P00000500 | 2024-04-03 2:58PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ACB240426P00002500 | 2024-04-16 10:46AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ACB240426P00003000 | 2024-04-17 11:17AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ACB240426P00003500 | 2024-04-23 12:00PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
ACB240426P00004000 | 2024-04-24 3:52PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ACB240426P00004500 | 2024-04-24 9:30AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ACB240426P00005000 | 2024-04-25 10:43AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
ACB240426P00005500 | 2024-04-25 3:08PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
ACB240426P00006000 | 2024-04-25 3:54PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
ACB240426P00006500 | 2024-04-25 3:59PM EDT | 6.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
ACB240426P00007000 | 2024-04-25 3:49PM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
ACB240426P00007500 | 2024-04-25 12:18PM EDT | 7.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
ACB240426P00008000 | 2024-04-24 2:48PM EDT | 8.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ACB240426P00008500 | 2024-04-23 3:55PM EDT | 8.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ACB240426P00009000 | 2024-04-18 12:07PM EDT | 9.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
ACB240426P00010000 | 2024-04-15 3:02PM EDT | 10.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
ACB240426P00010500 | 2024-04-15 10:36AM EDT | 10.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ACB240426P00011000 | 2024-04-18 1:29PM EDT | 11.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ACB240426P00011500 | 2024-04-15 12:04PM EDT | 11.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ACB240426P00012500 | 2024-04-15 10:31AM EDT | 12.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ACB240426P00013500 | 2024-04-18 10:09AM EDT | 13.50 | 7.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |