Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIG240405C00070000 | 2024-03-18 3:25PM EDT | 2024-04-05 | 6.00 | 7.00 | 10.40 | 0.00 | - | - | 1 | 68.65% |
AIG240412C00070000 | 2024-03-27 3:36PM EDT | 2024-04-12 | 8.20 | 6.50 | 10.60 | 0.00 | - | 4 | 4 | 93.55% |
AIG240419C00070000 | 2024-03-28 10:34AM EDT | 2024-04-19 | 8.72 | 7.00 | 10.70 | +0.76 | +9.55% | 318 | 3,995 | 78.88% |
AIG240426C00070000 | 2024-03-13 10:17AM EDT | 2024-04-26 | 6.76 | 7.10 | 10.60 | 0.00 | - | - | 1 | 67.29% |
AIG240517C00070000 | 2024-03-28 9:57AM EDT | 2024-05-17 | 9.40 | 7.50 | 9.40 | +1.20 | +14.63% | 2 | 525 | 37.33% |
AIG240621C00070000 | 2024-03-27 3:54PM EDT | 2024-06-21 | 9.80 | 7.90 | 9.90 | 0.00 | - | 1 | 1,822 | 33.25% |
AIG240719C00070000 | 2024-03-27 10:30AM EDT | 2024-07-19 | 9.81 | 9.10 | 10.20 | +0.21 | +2.19% | 1 | 112 | 31.13% |
AIG240816C00070000 | 2024-03-19 9:30AM EDT | 2024-08-16 | 8.90 | 8.70 | 12.60 | 0.00 | - | 1 | 299 | 42.88% |
AIG250117C00070000 | 2024-03-27 3:45PM EDT | 2025-01-17 | 13.00 | 11.60 | 13.20 | 0.00 | - | 10 | 766 | 32.11% |
AIG250620C00070000 | 2024-03-20 12:33PM EDT | 2025-06-20 | 13.50 | 14.80 | 15.30 | 0.00 | - | 1 | 1,202 | 32.91% |
AIG260116C00070000 | 2024-03-25 9:56AM EDT | 2026-01-16 | 15.90 | 14.90 | 17.20 | 0.00 | - | 58 | 140 | 32.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIG240405P00070000 | 2024-03-18 1:12PM EDT | 2024-04-05 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 157 | 61.82% |
AIG240412P00070000 | 2024-03-04 4:26PM EDT | 2024-04-12 | 0.90 | 0.00 | 0.75 | 0.00 | - | 36 | 36 | 56.35% |
AIG240419P00070000 | 2024-03-28 12:03PM EDT | 2024-04-19 | 0.15 | 0.05 | 0.15 | 0.00 | - | 630 | 2,427 | 29.59% |
AIG240426P00070000 | 2024-03-26 9:45AM EDT | 2024-04-26 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 27.54% |
AIG240517P00070000 | 2024-03-28 11:25AM EDT | 2024-05-17 | 0.46 | 0.40 | 0.55 | -0.14 | -23.33% | 3 | 1,163 | 27.78% |
AIG240621P00070000 | 2024-03-28 12:59PM EDT | 2024-06-21 | 0.75 | 0.70 | 0.90 | -0.18 | -19.35% | 1 | 1,401 | 25.32% |
AIG240719P00070000 | 2024-03-27 12:17PM EDT | 2024-07-19 | 1.21 | 0.95 | 1.10 | 0.00 | - | 4 | 9 | 23.73% |
AIG240816P00070000 | 2024-03-20 3:46PM EDT | 2024-08-16 | 1.70 | 1.30 | 1.45 | 0.00 | - | 128 | 382 | 23.87% |
AIG250117P00070000 | 2024-03-20 2:23PM EDT | 2025-01-17 | 3.68 | 1.95 | 3.20 | 0.00 | - | 47 | 634 | 24.48% |
AIG250620P00070000 | 2024-03-18 2:07PM EDT | 2025-06-20 | 5.40 | 4.10 | 4.40 | 0.00 | - | 1,040 | 1,024 | 23.94% |
AIG260116P00070000 | 2024-03-08 2:21PM EDT | 2026-01-16 | 6.90 | 5.20 | 6.00 | 0.00 | - | 50 | 83 | 24.15% |