Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIZ220520C00160000 | 2022-05-04 9:31AM EDT | 160.00 | 22.80 | 19.50 | 22.70 | 0.00 | - | 1 | 11 | 50.00% |
AIZ220520C00170000 | 2022-04-28 11:05AM EDT | 170.00 | 16.30 | 9.50 | 12.60 | 0.00 | - | 3 | 2 | 102.30% |
AIZ220520C00175000 | 2022-05-12 10:22AM EDT | 175.00 | 6.00 | 4.50 | 8.80 | 0.00 | - | 1 | 1 | 98.73% |
AIZ220520C00180000 | 2022-05-19 9:53AM EDT | 180.00 | 5.55 | 1.20 | 3.60 | +3.25 | +141.30% | 1 | 7 | 56.59% |
AIZ220520C00185000 | 2022-05-19 9:39AM EDT | 185.00 | 2.75 | 0.00 | 4.30 | +1.74 | +172.28% | 1 | 12 | 70.02% |
AIZ220520C00190000 | 2022-05-17 11:29AM EDT | 190.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 13 | 156 | 105.81% |
AIZ220520C00195000 | 2022-05-16 1:56PM EDT | 195.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 132.52% |
AIZ220520C00200000 | 2022-05-06 2:15PM EDT | 200.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 1 | 41 | 76.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIZ220520P00110000 | 2022-04-05 3:39PM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 516.21% |
AIZ220520P00150000 | 2022-03-22 3:09PM EDT | 150.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 248.34% |
AIZ220520P00155000 | 2022-04-26 10:33AM EDT | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 217.87% |
AIZ220520P00160000 | 2022-05-02 1:52PM EDT | 160.00 | 1.24 | 0.00 | 2.40 | 0.00 | - | 152 | 150 | 147.90% |
AIZ220520P00170000 | 2022-05-09 9:38AM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 125.39% |
AIZ220520P00175000 | 2022-05-16 12:02PM EDT | 175.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
AIZ220520P00180000 | 2022-04-14 12:17PM EDT | 180.00 | 2.92 | 1.05 | 2.80 | 0.00 | - | 2 | 5 | 62.31% |
AIZ220520P00185000 | 2022-04-14 12:17PM EDT | 185.00 | 4.30 | 2.30 | 5.30 | 0.00 | - | 3 | 6 | 54.54% |
AIZ220520P00190000 | 2022-05-09 9:54AM EDT | 190.00 | 5.20 | 7.00 | 11.00 | 0.00 | - | 1 | 0 | 99.12% |
AIZ220520P00195000 | 2022-04-21 12:44PM EDT | 195.00 | 6.20 | 12.40 | 16.00 | 0.00 | - | - | 25 | 68.16% |
AIZ220520P00220000 | 2022-05-04 9:31AM EDT | 220.00 | 38.00 | 36.00 | 40.60 | 0.00 | - | - | 0 | 215.09% |
AIZ220520P00250000 | 2022-05-04 9:31AM EDT | 250.00 | 68.00 | 66.60 | 70.50 | 0.00 | - | - | 0 | 302.83% |