Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240405C00175000 | 2024-03-07 3:53PM EDT | 175.00 | 25.28 | 21.10 | 24.80 | 0.00 | - | 4 | 0 | 84.40% |
ADI240405C00180000 | 2024-03-22 3:44PM EDT | 180.00 | 13.89 | 17.60 | 18.40 | 0.00 | - | 1 | 10 | 48.68% |
ADI240405C00185000 | 2024-03-27 9:33AM EDT | 185.00 | 6.80 | 11.30 | 15.10 | 0.00 | - | 1 | 13 | 61.08% |
ADI240405C00190000 | 2024-03-28 9:31AM EDT | 190.00 | 5.50 | 6.40 | 8.60 | +0.90 | +19.57% | 3 | 28 | 29.37% |
ADI240405C00192500 | 2024-03-28 10:53AM EDT | 192.50 | 6.65 | 6.00 | 6.40 | +4.28 | +180.59% | 11 | 39 | 26.49% |
ADI240405C00195000 | 2024-03-28 3:54PM EDT | 195.00 | 4.30 | 4.10 | 4.50 | +2.60 | +152.94% | 17 | 31 | 24.95% |
ADI240405C00197500 | 2024-03-28 3:54PM EDT | 197.50 | 2.75 | 2.60 | 2.80 | +1.81 | +192.55% | 44 | 26 | 22.73% |
ADI240405C00200000 | 2024-03-28 3:22PM EDT | 200.00 | 1.65 | 1.50 | 1.70 | +1.16 | +236.73% | 39 | 140 | 22.64% |
ADI240405C00202500 | 2024-03-28 3:45PM EDT | 202.50 | 0.86 | 0.80 | 0.95 | +0.61 | +244.00% | 60 | 7 | 22.58% |
ADI240405C00205000 | 2024-03-28 3:40PM EDT | 205.00 | 0.40 | 0.35 | 0.50 | +0.30 | +300.00% | 31 | 86 | 22.75% |
ADI240405C00207500 | 2024-03-28 3:05PM EDT | 207.50 | 0.15 | 0.15 | 0.25 | -0.32 | -68.09% | 4 | 1 | 23.05% |
ADI240405C00210000 | 2024-03-28 2:46PM EDT | 210.00 | 0.07 | 0.05 | 0.15 | -0.04 | -36.36% | 501 | 522 | 24.41% |
ADI240405C00212500 | 2024-03-21 11:42AM EDT | 212.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 80 | 26.17% |
ADI240405C00215000 | 2024-03-14 3:29PM EDT | 215.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 26.56% |
ADI240405C00220000 | 2024-03-25 2:16PM EDT | 220.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 53.32% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240405P00155000 | 2024-02-26 11:30AM EDT | 155.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 104.83% |
ADI240405P00165000 | 2024-03-19 12:49PM EDT | 165.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 75.68% |
ADI240405P00170000 | 2024-03-27 11:46AM EDT | 170.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 12 | 42 | 71.78% |
ADI240405P00172500 | 2024-03-28 1:24PM EDT | 172.50 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 1 | 41.41% |
ADI240405P00175000 | 2024-03-27 11:46AM EDT | 175.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 59 | 41.60% |
ADI240405P00177500 | 2024-03-27 1:37PM EDT | 177.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 54.39% |
ADI240405P00180000 | 2024-03-28 9:38AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 75 | 29.88% |
ADI240405P00182500 | 2024-03-28 3:38PM EDT | 182.50 | 0.05 | 0.00 | 0.10 | -0.23 | -82.14% | 5 | 66 | 29.20% |
ADI240405P00185000 | 2024-03-28 2:46PM EDT | 185.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 16 | 90 | 25.00% |
ADI240405P00187500 | 2024-03-28 2:22PM EDT | 187.50 | 0.20 | 0.10 | 0.20 | -0.65 | -76.47% | 74 | 77 | 24.02% |
ADI240405P00190000 | 2024-03-28 3:16PM EDT | 190.00 | 0.35 | 0.25 | 0.35 | -0.97 | -73.48% | 24 | 78 | 22.36% |
ADI240405P00192500 | 2024-03-28 3:13PM EDT | 192.50 | 0.70 | 0.55 | 0.70 | -3.20 | -82.05% | 9 | 4 | 21.73% |
ADI240405P00195000 | 2024-03-28 3:48PM EDT | 195.00 | 1.30 | 1.20 | 1.30 | -3.00 | -69.77% | 14 | 19 | 21.09% |
ADI240405P00200000 | 2024-03-28 3:54PM EDT | 200.00 | 3.60 | 3.50 | 3.70 | -4.25 | -54.14% | 8 | 9 | 20.75% |
ADI240405P00205000 | 2024-03-21 10:45AM EDT | 205.00 | 8.80 | 7.10 | 8.90 | 0.00 | - | - | 1 | 36.87% |