Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIG240405C00080000 | 2024-03-28 3:42PM EDT | 2024-04-05 | 0.31 | 0.20 | 0.30 | -0.05 | -13.89% | 17 | 30 | 20.26% |
AIG240412C00080000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 0.60 | 0.45 | 0.60 | +0.15 | +33.33% | 1 | 34 | 20.61% |
AIG240419C00080000 | 2024-03-28 1:02PM EDT | 2024-04-19 | 0.90 | 0.75 | 0.90 | -0.10 | -10.00% | 82 | 21,156 | 21.39% |
AIG240426C00080000 | 2024-03-27 1:41PM EDT | 2024-04-26 | 1.00 | 0.25 | 1.20 | 0.00 | - | 2 | 11 | 22.29% |
AIG240503C00080000 | 2024-03-21 2:55PM EDT | 2024-05-03 | 1.70 | 0.60 | 1.75 | 0.00 | - | - | 5 | 25.86% |
AIG240517C00080000 | 2024-03-28 3:11PM EDT | 2024-05-17 | 2.30 | 2.05 | 2.25 | 0.00 | - | 16 | 2,289 | 26.37% |
AIG240621C00080000 | 2024-03-28 3:34PM EDT | 2024-06-21 | 3.00 | 2.85 | 2.95 | -0.03 | -0.99% | 27 | 2,377 | 24.94% |
AIG240719C00080000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 3.10 | 3.40 | 3.60 | 0.00 | - | 126 | 289 | 25.39% |
AIG240816C00080000 | 2024-03-27 12:00PM EDT | 2024-08-16 | 4.35 | 2.55 | 4.30 | +0.45 | +11.54% | 1 | 234 | 26.36% |
AIG241115C00080000 | 2024-03-28 1:18PM EDT | 2024-11-15 | 6.20 | 6.00 | 6.20 | +0.57 | +10.12% | 4 | 110 | 28.19% |
AIG250117C00080000 | 2024-03-26 11:28AM EDT | 2025-01-17 | 6.40 | 6.90 | 7.10 | 0.00 | - | 55 | 3,788 | 28.21% |
AIG250620C00080000 | 2024-03-18 12:43PM EDT | 2025-06-20 | 8.07 | 8.90 | 9.40 | 0.00 | - | 42 | 136 | 29.52% |
AIG260116C00080000 | 2024-03-13 1:33PM EDT | 2026-01-16 | 10.33 | 10.90 | 11.80 | 0.00 | - | 3 | 261 | 30.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIG240419P00080000 | 2024-03-27 9:34AM EDT | 2024-04-19 | 2.91 | 2.20 | 3.70 | 0.00 | - | 2 | 34 | 34.69% |
AIG240426P00080000 | 2024-03-26 10:19AM EDT | 2024-04-26 | 2.45 | 2.55 | 4.40 | -1.13 | -31.56% | 2 | 802 | 38.33% |
AIG240517P00080000 | 2024-03-28 2:05PM EDT | 2024-05-17 | 3.30 | 3.30 | 3.60 | -1.00 | -23.26% | 21 | 902 | 22.12% |
AIG240621P00080000 | 2024-03-27 3:44PM EDT | 2024-06-21 | 4.10 | 3.90 | 5.60 | 0.00 | - | 16 | 68 | 30.43% |
AIG240719P00080000 | 2024-03-28 9:51AM EDT | 2024-07-19 | 4.30 | 4.20 | 4.50 | -0.90 | -17.31% | 6 | 2 | 20.01% |
AIG240816P00080000 | 2024-03-26 3:54PM EDT | 2024-08-16 | 5.40 | 4.70 | 5.40 | 0.00 | - | 13 | 218 | 22.60% |
AIG241115P00080000 | 2024-03-21 3:35PM EDT | 2024-11-15 | 6.63 | 6.00 | 6.30 | 0.00 | - | 110 | 117 | 21.25% |
AIG250117P00080000 | 2024-03-11 10:30AM EDT | 2025-01-17 | 9.20 | 6.60 | 7.00 | 0.00 | - | 4 | 25 | 21.34% |
AIG250620P00080000 | 2024-03-27 9:52AM EDT | 2025-06-20 | 8.30 | 7.90 | 8.90 | 0.00 | - | 26 | 68 | 22.80% |
AIG260116P00080000 | 2024-03-25 11:02AM EDT | 2026-01-16 | 10.10 | 9.10 | 11.50 | 0.00 | - | 29 | 138 | 25.05% |