Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACGL220617C00022500 | 2021-12-27 1:19PM EDT | 22.50 | 21.30 | 20.80 | 24.50 | 0.00 | - | 1 | 4 | 256.64% |
ACGL220617C00025000 | 2021-12-27 2:09PM EDT | 25.00 | 18.90 | 18.80 | 21.90 | 0.00 | - | 1 | 5 | 220.70% |
ACGL220617C00030000 | 2021-12-28 11:24AM EDT | 30.00 | 14.62 | 13.30 | 17.30 | 0.00 | - | 2 | 20 | 183.89% |
ACGL220617C00035000 | 2021-12-17 4:54PM EDT | 35.00 | 9.04 | 9.90 | 11.50 | 0.00 | - | 1 | 32 | 71.68% |
ACGL220617C00040000 | 2022-01-05 3:47PM EDT | 40.00 | 6.42 | 5.70 | 6.30 | -0.48 | -6.96% | 37 | 455 | 53.13% |
ACGL220617C00045000 | 2022-01-05 4:07PM EDT | 45.00 | 3.10 | 2.85 | 3.20 | -0.40 | -11.43% | 10 | 317 | 59.57% |
ACGL220617C00050000 | 2022-01-05 3:51PM EDT | 50.00 | 1.33 | 1.20 | 1.40 | -0.17 | -11.33% | 63 | 179 | 61.52% |
ACGL220617C00055000 | 2022-01-05 4:05PM EDT | 55.00 | 0.60 | 0.50 | 0.65 | +0.14 | +30.43% | 13 | 451 | 65.77% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACGL220617P00030000 | 2021-12-16 2:59PM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
ACGL220617P00035000 | 2021-12-16 2:59PM EDT | 35.00 | 0.74 | 0.20 | 4.50 | 0.00 | - | 5 | 1,090 | 149.95% |
ACGL220617P00040000 | 2022-01-04 3:38PM EDT | 40.00 | 1.50 | 1.15 | 4.80 | 0.00 | - | 2 | 848 | 118.26% |
ACGL220617P00045000 | 2022-01-04 11:57AM EDT | 45.00 | 2.75 | 3.10 | 3.60 | 0.00 | - | 1 | 17 | 75.46% |