Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIZ230217C00120000 | 2022-12-22 1:48PM EST | 120.00 | 6.92 | 8.90 | 12.00 | 0.00 | - | - | 1 | 39.16% |
AIZ230217C00125000 | 2023-01-24 10:16AM EST | 125.00 | 6.60 | 7.10 | 8.70 | 0.00 | - | 1 | 4 | 42.48% |
AIZ230217C00130000 | 2023-01-25 3:31PM EST | 130.00 | 4.25 | 3.80 | 5.30 | 0.00 | - | 26 | 340 | 38.38% |
AIZ230217C00135000 | 2023-01-25 9:30AM EST | 135.00 | 1.25 | 1.45 | 2.75 | 0.00 | - | 1 | 20 | 34.99% |
AIZ230217C00140000 | 2023-01-23 12:30PM EST | 140.00 | 0.45 | 0.00 | 3.30 | 0.00 | - | 16 | 19 | 52.54% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIZ230217P00080000 | 2023-01-11 3:42PM EST | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 20 | 168.55% |
AIZ230217P00110000 | 2022-12-19 1:03PM EST | 110.00 | 1.70 | 0.00 | 3.10 | 0.00 | - | - | 3 | 67.97% |
AIZ230217P00115000 | 2023-01-12 12:47PM EST | 115.00 | 1.10 | 0.00 | 1.20 | 0.00 | - | 10 | 15 | 50.81% |
AIZ230217P00120000 | 2023-01-20 2:42PM EST | 120.00 | 1.58 | 0.10 | 2.55 | 0.00 | - | 1 | 13 | 53.69% |
AIZ230217P00125000 | 2022-12-21 10:57AM EST | 125.00 | 5.60 | 1.55 | 3.20 | 0.00 | - | - | 7 | 44.92% |
AIZ230217P00130000 | 2023-01-23 2:27PM EST | 130.00 | 3.80 | 2.55 | 4.20 | 0.00 | - | 3 | 5 | 35.88% |
AIZ230217P00145000 | 2022-12-23 12:14PM EST | 145.00 | 21.05 | 14.80 | 18.50 | 0.00 | - | 1 | 0 | 55.54% |