Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGT240419C00045000 | 2023-09-22 9:41AM EDT | 45.00 | 32.90 | 28.30 | 31.40 | 0.00 | - | - | 0 | 1,134.47% |
ALGT240419C00050000 | 2023-11-02 12:21PM EDT | 50.00 | 15.70 | 22.00 | 23.90 | 0.00 | - | - | 5 | 854.79% |
ALGT240419C00055000 | 2024-04-03 2:00PM EDT | 55.00 | 10.81 | 5.90 | 7.10 | 0.00 | - | 1 | 23 | 93.75% |
ALGT240419C00060000 | 2024-04-16 2:16PM EDT | 60.00 | 1.65 | 1.65 | 1.90 | 0.00 | - | 23 | 218 | 53.03% |
ALGT240419C00065000 | 2024-04-16 10:26AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 100 | 52.15% |
ALGT240419C00070000 | 2024-04-15 3:08PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 718 | 69.53% |
ALGT240419C00075000 | 2024-04-11 1:09PM EDT | 75.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 131 | 116.41% |
ALGT240419C00080000 | 2024-04-09 10:09AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 123 | 146.09% |
ALGT240419C00085000 | 2024-04-12 2:53PM EDT | 85.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 460 | 172.66% |
ALGT240419C00090000 | 2024-04-11 11:14AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 100 | 200 | 171.88% |
ALGT240419C00095000 | 2024-04-15 12:28PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 142 | 182 | 192.19% |
ALGT240419C00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 241.41% |
ALGT240419C00105000 | 2024-02-01 11:56AM EDT | 105.00 | 0.90 | 0.05 | 0.30 | 0.00 | - | 1 | 99 | 295.31% |
ALGT240419C00110000 | 2024-02-20 3:05PM EDT | 110.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 280.47% |
ALGT240419C00115000 | 2024-01-26 12:56PM EDT | 115.00 | 0.73 | 0.05 | 0.30 | 0.00 | - | 5 | 8 | 334.77% |
ALGT240419C00120000 | 2023-12-20 3:54PM EDT | 120.00 | 0.98 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 383.98% |
ALGT240419C00130000 | 2023-12-19 1:02PM EDT | 130.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 537.31% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGT240419P00030000 | 2024-04-09 12:35PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 150 | 150 | 364.06% |
ALGT240419P00040000 | 2023-11-10 12:36PM EDT | 40.00 | 1.90 | 0.10 | 2.65 | 0.00 | - | - | 6 | 435.16% |
ALGT240419P00045000 | 2023-12-07 12:56PM EDT | 45.00 | 0.75 | 0.05 | 2.45 | 0.00 | - | 1 | 1 | 332.23% |
ALGT240419P00050000 | 2024-04-11 2:55PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 17 | 120.70% |
ALGT240419P00055000 | 2024-04-16 3:43PM EDT | 55.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 66.02% |
ALGT240419P00060000 | 2024-04-17 3:45PM EDT | 60.00 | 0.50 | 0.45 | 0.60 | -0.51 | -50.50% | 21 | 336 | 51.07% |
ALGT240419P00065000 | 2024-04-17 3:01PM EDT | 65.00 | 3.80 | 2.90 | 4.90 | -0.89 | -18.98% | 6 | 329 | 53.13% |
ALGT240419P00070000 | 2024-04-16 1:58PM EDT | 70.00 | 9.61 | 8.40 | 9.60 | 0.00 | - | 6 | 56 | 108.59% |
ALGT240419P00075000 | 2024-04-15 9:59AM EDT | 75.00 | 14.30 | 13.40 | 15.20 | 0.00 | - | 132 | 277 | 179.10% |
ALGT240419P00080000 | 2024-03-28 1:33PM EDT | 80.00 | 4.90 | 18.30 | 19.80 | 0.00 | - | 100 | 0 | 189.45% |
ALGT240419P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 18.46 | 21.70 | 25.50 | 0.00 | - | 1 | 0 | 348.73% |
ALGT240419P00090000 | 2024-02-16 4:48PM EDT | 90.00 | 11.38 | 20.60 | 24.50 | 0.00 | - | 2 | 0 | 0.00% |
ALGT240419P00095000 | 2023-11-28 12:00PM EDT | 95.00 | 27.60 | 14.70 | 16.30 | 0.00 | - | - | 2 | 0.00% |
ALGT240419P00130000 | 2023-10-18 10:00AM EDT | 130.00 | 57.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ALGT240419P00135000 | 2023-08-25 12:29PM EDT | 135.00 | 46.95 | 57.70 | 61.80 | 0.00 | - | 2 | 0 | 0.00% |