Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AG240405C00002000 | 2024-02-23 3:06PM EDT | 2.00 | 2.62 | 2.80 | 4.20 | 0.00 | - | 20 | 5 | 764.06% |
AG240405C00004000 | 2024-03-01 3:38PM EDT | 4.00 | 0.82 | 1.25 | 2.14 | 0.00 | - | 10 | 0 | 317.19% |
AG240405C00004500 | 2024-03-27 11:09AM EDT | 4.50 | 1.36 | 1.15 | 1.83 | +0.37 | +37.37% | 2 | 14 | 178.13% |
AG240405C00005000 | 2024-03-28 3:08PM EDT | 5.00 | 0.87 | 0.85 | 0.92 | +0.28 | +47.46% | 647 | 679 | 56.25% |
AG240405C00005500 | 2024-03-28 3:43PM EDT | 5.50 | 0.41 | 0.40 | 0.44 | +0.19 | +86.36% | 483 | 675 | 57.81% |
AG240405C00006000 | 2024-03-28 3:59PM EDT | 6.00 | 0.13 | 0.13 | 0.14 | +0.09 | +225.00% | 8,579 | 1,027 | 53.91% |
AG240405C00006500 | 2024-03-28 3:29PM EDT | 6.50 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 64 | 332 | 64.84% |
AG240405C00007000 | 2024-03-28 11:37AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 37 | 65.63% |
AG240405C00007500 | 2024-03-15 10:48AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 78.13% |
AG240405C00008000 | 2024-03-20 3:25PM EDT | 8.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 185.94% |
AG240405C00010000 | 2024-03-13 10:10AM EDT | 10.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 5 | 165.63% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AG240405P00003500 | 2024-03-04 11:46AM EDT | 3.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 102 | 455.47% |
AG240405P00004000 | 2024-03-20 3:25PM EDT | 4.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 372.66% |
AG240405P00004500 | 2024-03-27 3:54PM EDT | 4.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 259 | 118.75% |
AG240405P00005000 | 2024-03-28 12:55PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 1,072 | 70.31% |
AG240405P00005500 | 2024-03-28 3:49PM EDT | 5.50 | 0.04 | 0.04 | 0.07 | -0.09 | -69.23% | 509 | 238 | 55.47% |
AG240405P00006000 | 2024-03-28 3:47PM EDT | 6.00 | 0.25 | 0.22 | 0.27 | -0.25 | -50.00% | 65 | 25 | 50.78% |
AG240405P00006500 | 2024-03-28 2:44PM EDT | 6.50 | 0.66 | 0.63 | 0.87 | -0.40 | -37.74% | 5 | 9 | 98.05% |
AG240405P00007000 | 2024-03-28 3:57PM EDT | 7.00 | 1.13 | 1.10 | 1.22 | -0.34 | -23.13% | 1 | 0 | 90.63% |
AG240405P00007500 | 2024-03-05 1:07PM EDT | 7.50 | 2.63 | 1.60 | 1.69 | 0.00 | - | 5 | 5 | 104.69% |
AG240405P00008000 | 2024-03-04 11:35AM EDT | 8.00 | 3.15 | 2.09 | 2.18 | 0.00 | - | 15 | 0 | 112.50% |
AG240405P00008500 | 2024-03-22 9:47AM EDT | 8.50 | 3.05 | 2.59 | 2.68 | 0.00 | - | 5 | 5 | 131.25% |