Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARCT240419C00020000 | 2024-03-12 9:59AM EDT | 20.00 | 19.18 | 12.90 | 16.30 | 0.00 | - | - | 0 | 193.75% |
ARCT240419C00030000 | 2024-03-27 3:48PM EDT | 30.00 | 3.80 | 4.20 | 4.60 | 0.00 | - | 1 | 3 | 63.09% |
ARCT240419C00035000 | 2024-03-28 2:09PM EDT | 35.00 | 1.35 | 1.45 | 1.85 | +0.15 | +12.50% | 3 | 363 | 65.72% |
ARCT240419C00040000 | 2024-03-28 3:31PM EDT | 40.00 | 0.42 | 0.35 | 0.65 | +0.04 | +10.53% | 1 | 323 | 68.16% |
ARCT240419C00045000 | 2024-03-28 3:31PM EDT | 45.00 | 0.12 | 0.05 | 0.20 | -0.11 | -47.83% | 1 | 44 | 69.34% |
ARCT240419C00050000 | 2024-03-19 12:26PM EDT | 50.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 7 | 83 | 111.13% |
ARCT240419C00055000 | 2024-03-14 10:51AM EDT | 55.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 134 | 130.08% |
ARCT240419C00060000 | 2024-03-11 12:02PM EDT | 60.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 8 | 129.69% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARCT240419P00025000 | 2024-03-12 10:14AM EDT | 25.00 | 0.29 | 0.00 | 1.95 | 0.00 | - | 1 | 5 | 136.52% |
ARCT240419P00030000 | 2024-03-26 2:08PM EDT | 30.00 | 0.68 | 0.55 | 1.45 | -0.31 | -31.31% | 1 | 484 | 78.17% |
ARCT240419P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 3.40 | 2.40 | 2.90 | 0.00 | - | 15 | 701 | 58.69% |
ARCT240419P00040000 | 2024-03-26 11:58AM EDT | 40.00 | 7.70 | 5.90 | 7.00 | 0.00 | - | 1 | 132 | 53.22% |
ARCT240419P00050000 | 2024-03-20 10:00AM EDT | 50.00 | 17.25 | 15.70 | 18.20 | 0.00 | - | - | 1 | 131.84% |