Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALL220617C00090000 | 2021-10-21 1:25PM EDT | 90.00 | 36.20 | 21.40 | 24.80 | 0.00 | - | - | 5 | 0.00% |
ALL220617C00100000 | 2021-11-04 1:45PM EDT | 100.00 | 18.45 | 13.10 | 13.90 | 0.00 | - | - | 4 | 0.00% |
ALL220617C00105000 | 2021-12-15 3:11PM EDT | 105.00 | 12.67 | 17.50 | 18.40 | 0.00 | - | 2 | 8 | 0.00% |
ALL220617C00110000 | 2022-01-05 1:12PM EDT | 110.00 | 15.10 | 13.40 | 14.50 | +2.04 | +15.62% | 8 | 39 | 0.00% |
ALL220617C00115000 | 2022-01-04 1:13PM EDT | 115.00 | 10.51 | 10.30 | 10.80 | 0.00 | - | 2 | 60 | 0.00% |
ALL220617C00120000 | 2022-01-05 3:39PM EDT | 120.00 | 7.76 | 7.30 | 7.80 | +0.46 | +6.30% | 10 | 711 | 19.19% |
ALL220617C00125000 | 2022-01-05 4:55PM EDT | 125.00 | 5.10 | 4.90 | 5.40 | +0.05 | +0.99% | 4 | 90 | 28.05% |
ALL220617C00130000 | 2022-01-04 3:32PM EDT | 130.00 | 3.25 | 3.00 | 3.40 | 0.00 | - | 13 | 200 | 30.59% |
ALL220617C00135000 | 2022-01-05 10:30AM EDT | 135.00 | 2.10 | 1.90 | 2.35 | +0.10 | +5.00% | 1 | 188 | 34.61% |
ALL220617C00140000 | 2022-01-05 4:59PM EDT | 140.00 | 1.30 | 1.10 | 1.35 | +0.12 | +10.17% | 4 | 153 | 35.16% |
ALL220617C00145000 | 2021-12-23 3:08PM EDT | 145.00 | 0.35 | 0.70 | 0.90 | 0.00 | - | 1 | 33 | 37.65% |
ALL220617C00150000 | 2021-12-03 12:36PM EDT | 150.00 | 0.33 | 0.25 | 0.40 | 0.00 | - | 3 | 4 | 36.18% |
ALL220617C00155000 | 2021-12-30 11:59AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
ALL220617C00160000 | 2021-10-29 10:24AM EDT | 160.00 | 0.52 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 52.69% |
ALL220617C00165000 | 2021-11-10 7:52AM EDT | 165.00 | 2.10 | 1.10 | 0.25 | 0.00 | - | - | 1 | 57.42% |
ALL220617C00170000 | 2021-11-10 7:52AM EDT | 170.00 | 1.25 | 0.40 | 0.20 | 0.00 | - | 2 | 3 | 53.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALL220617P00070000 | 2021-11-17 12:38PM EDT | 70.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 38 | 111.33% |
ALL220617P00075000 | 2021-12-13 1:08AM EDT | 75.00 | 1.15 | 0.35 | 0.60 | 0.00 | - | - | 3 | 102.10% |
ALL220617P00080000 | 2021-12-27 12:56PM EDT | 80.00 | 0.89 | 0.20 | 0.00 | 0.00 | - | 10 | 20 | 70.90% |
ALL220617P00085000 | 2022-01-03 11:28AM EDT | 85.00 | 0.88 | 0.65 | 0.90 | 0.00 | - | 1 | 21 | 89.84% |
ALL220617P00090000 | 2022-01-05 11:05AM EDT | 90.00 | 0.98 | 0.85 | 1.20 | -0.67 | -40.61% | 4 | 29 | 84.81% |
ALL220617P00095000 | 2021-12-27 2:34PM EDT | 95.00 | 2.10 | 1.35 | 1.60 | 0.00 | - | 4 | 47 | 81.93% |
ALL220617P00100000 | 2021-12-23 3:58PM EDT | 100.00 | 3.20 | 1.80 | 2.25 | 0.00 | - | 3 | 72 | 78.47% |
ALL220617P00105000 | 2021-12-30 11:55AM EDT | 105.00 | 3.40 | 2.60 | 3.10 | 0.00 | - | 2 | 107 | 76.22% |
ALL220617P00110000 | 2022-01-05 11:05AM EDT | 110.00 | 3.63 | 3.60 | 4.20 | -1.12 | -23.58% | 6 | 87 | 73.85% |
ALL220617P00115000 | 2022-01-05 4:36PM EDT | 115.00 | 5.40 | 5.20 | 5.80 | -0.72 | -11.76% | 25 | 27 | 73.66% |
ALL220617P00120000 | 2022-01-05 3:40PM EDT | 120.00 | 7.21 | 7.10 | 7.90 | -1.43 | -16.55% | 10 | 30 | 73.71% |
ALL220617P00125000 | 2022-01-05 12:42PM EDT | 125.00 | 9.60 | 9.60 | 10.50 | -5.20 | -35.14% | 1 | 26 | 74.93% |
ALL220617P00130000 | 2021-11-10 7:52AM EDT | 130.00 | 11.70 | 23.40 | 25.40 | 0.00 | - | 2 | 8 | 152.67% |
ALL220617P00135000 | 2021-10-29 2:43PM EDT | 135.00 | 17.50 | 23.40 | 24.60 | 0.00 | - | 6 | 16 | 129.21% |
ALL220617P00140000 | 2022-01-04 2:08PM EDT | 140.00 | 22.20 | 21.20 | 22.00 | 0.00 | - | 1 | 10 | 91.15% |
ALL220617P00145000 | 2021-11-04 11:36AM EDT | 145.00 | 31.69 | 37.70 | 39.00 | 0.00 | - | 5 | 6 | 180.26% |
ALL220617P00150000 | 2021-11-10 7:52AM EDT | 150.00 | 23.20 | 42.40 | 44.30 | 0.00 | - | 1 | 2 | 190.03% |
ALL220617P00155000 | 2021-11-10 7:52AM EDT | 155.00 | 26.20 | 47.60 | 48.70 | 0.00 | - | - | 37 | 197.79% |