Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AG240510C00000500 | 2024-05-07 1:25PM EDT | 0.50 | 6.75 | 6.40 | 8.80 | -0.03 | -0.44% | 300 | 10 | 0.00% |
AG240510C00001000 | 2024-05-07 3:48PM EDT | 1.00 | 6.13 | 5.20 | 7.65 | -0.67 | -9.85% | 600 | 68 | 1,750.00% |
AG240510C00001500 | 2024-05-07 3:52PM EDT | 1.50 | 5.75 | 5.00 | 6.80 | -0.58 | -9.16% | 480 | 78 | 1,312.50% |
AG240510C00002000 | 2024-05-07 3:52PM EDT | 2.00 | 5.25 | 4.25 | 6.15 | +0.15 | +2.94% | 300 | 37 | 2,184.38% |
AG240510C00002500 | 2024-05-07 1:21PM EDT | 2.50 | 4.65 | 3.70 | 6.00 | +0.04 | +0.87% | 240 | 17 | 812.50% |
AG240510C00003000 | 2024-05-07 3:49PM EDT | 3.00 | 4.24 | 4.20 | 4.35 | +0.12 | +2.91% | 480 | 18 | 518.75% |
AG240510C00003500 | 2024-05-07 3:49PM EDT | 3.50 | 3.60 | 2.94 | 4.00 | -0.18 | -4.76% | 540 | 0 | 760.94% |
AG240510C00004000 | 2024-05-07 3:49PM EDT | 4.00 | 3.20 | 3.20 | 4.30 | +0.03 | +0.95% | 240 | 15 | 848.44% |
AG240510C00005000 | 2024-05-07 9:32AM EDT | 5.00 | 2.23 | 2.20 | 2.34 | +0.06 | +2.76% | 27 | 74 | 231.25% |
AG240510C00005500 | 2024-05-06 3:35PM EDT | 5.50 | 1.67 | 1.71 | 2.00 | 0.00 | - | 60 | 3 | 275.00% |
AG240510C00006000 | 2024-05-07 10:42AM EDT | 6.00 | 1.36 | 1.24 | 1.37 | +0.32 | +30.77% | 1 | 356 | 171.88% |
AG240510C00006500 | 2024-05-07 3:57PM EDT | 6.50 | 0.77 | 0.77 | 0.81 | +0.12 | +18.46% | 34 | 449 | 104.69% |
AG240510C00007000 | 2024-05-07 3:56PM EDT | 7.00 | 0.37 | 0.35 | 0.39 | +0.09 | +32.14% | 259 | 1,551 | 86.72% |
AG240510C00007500 | 2024-05-07 3:57PM EDT | 7.50 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 1,032 | 1,874 | 83.59% |
AG240510C00008000 | 2024-05-07 3:54PM EDT | 8.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 217 | 1,397 | 100.78% |
AG240510C00008500 | 2024-05-07 1:59PM EDT | 8.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 43 | 519 | 112.50% |
AG240510C00009000 | 2024-05-07 10:15AM EDT | 9.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 149 | 1,143 | 142.19% |
AG240510C00009500 | 2024-04-19 11:01AM EDT | 9.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 20 | 34 | 242.19% |
AG240510C00010000 | 2024-05-07 10:54AM EDT | 10.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 432 | 246.88% |
AG240510C00011000 | 2024-05-07 3:46PM EDT | 11.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 13 | 6 | 228.13% |
AG240510C00011500 | 2024-05-07 2:03PM EDT | 11.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 5 | 58 | 259.38% |
AG240510C00012500 | 2024-05-01 9:30AM EDT | 12.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 576.56% |
AG240510C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 375.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AG240510P00004500 | 2024-04-02 10:25AM EDT | 4.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 640.63% |
AG240510P00005000 | 2024-04-01 10:49AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 540.63% |
AG240510P00005500 | 2024-05-03 12:43PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 143.75% |
AG240510P00006000 | 2024-05-07 9:56AM EDT | 6.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 102 | 261 | 171.88% |
AG240510P00006500 | 2024-05-07 2:44PM EDT | 6.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 34 | 567 | 100.00% |
AG240510P00007000 | 2024-05-07 3:56PM EDT | 7.00 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 792 | 1,694 | 84.38% |
AG240510P00007500 | 2024-05-07 3:51PM EDT | 7.50 | 0.35 | 0.35 | 0.38 | -0.07 | -16.67% | 177 | 272 | 81.25% |
AG240510P00008000 | 2024-05-07 11:12AM EDT | 8.00 | 0.77 | 0.73 | 0.81 | -0.11 | -12.50% | 4 | 71 | 78.13% |
AG240510P00008500 | 2024-05-07 10:48AM EDT | 8.50 | 1.22 | 1.22 | 1.32 | -0.15 | -10.95% | 5 | 14 | 112.50% |
AG240510P00009000 | 2024-04-11 12:21PM EDT | 9.00 | 1.40 | 1.73 | 1.82 | 0.00 | - | - | 6 | 148.44% |
AG240510P00009500 | 2024-04-09 10:38AM EDT | 9.50 | 1.60 | 2.22 | 2.29 | 0.00 | - | 4 | 10 | 137.50% |
AG240510P00011500 | 2024-04-08 12:13PM EDT | 11.50 | 3.55 | 4.20 | 4.30 | 0.00 | - | - | 0 | 100.00% |
AG240510P00012500 | 2024-04-22 2:21PM EDT | 12.50 | 5.90 | 5.20 | 5.30 | 0.00 | - | 1 | 1 | 100.00% |