Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARLO240419C00003000 | 2024-04-08 3:53PM EDT | 3.00 | 8.70 | 7.40 | 8.10 | 0.00 | - | 1 | 1 | 943.75% |
ARLO240419C00005000 | 2024-03-01 11:41AM EDT | 5.00 | 6.50 | 6.20 | 8.10 | 0.00 | - | 1 | 1 | 1,467.19% |
ARLO240419C00006000 | 2023-11-14 1:44PM EDT | 6.00 | 3.10 | 4.00 | 4.90 | 0.00 | - | 1 | 3 | 579.69% |
ARLO240419C00007000 | 2024-03-12 3:52PM EDT | 7.00 | 4.45 | 4.20 | 4.80 | 0.00 | - | 1 | 2 | 729.69% |
ARLO240419C00008000 | 2024-04-08 12:52PM EDT | 8.00 | 3.80 | 2.40 | 2.80 | 0.00 | - | 4 | 238 | 298.44% |
ARLO240419C00009000 | 2024-04-05 3:08PM EDT | 9.00 | 2.70 | 1.45 | 1.80 | 0.00 | - | 2 | 136 | 103.13% |
ARLO240419C00010000 | 2024-04-17 10:46AM EDT | 10.00 | 0.85 | 0.60 | 0.75 | -0.11 | -11.46% | 2 | 626 | 71.09% |
ARLO240419C00011000 | 2024-04-17 11:27AM EDT | 11.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 472 | 63.28% |
ARLO240419C00012000 | 2024-04-15 10:22AM EDT | 12.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 2,104 | 104.69% |
ARLO240419C00013000 | 2024-04-15 9:36AM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 239 | 181.25% |
ARLO240419C00014000 | 2024-04-02 11:01AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 61 | 168.75% |
ARLO240419C00015000 | 2024-03-22 9:50AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 387.50% |
ARLO240419C00016000 | 2024-01-25 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 259.38% |
ARLO240419C00017000 | 2024-02-29 4:19PM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 289.06% |
ARLO240419C00018000 | 2023-11-10 11:07AM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 0 | 378.13% |
ARLO240419C00020000 | 2023-12-21 1:04PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 328.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARLO240419P00006000 | 2023-12-07 2:18PM EDT | 6.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 478.13% |
ARLO240419P00007000 | 2024-03-18 10:25AM EDT | 7.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 500.78% |
ARLO240419P00008000 | 2024-03-18 1:34PM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 218 | 384.38% |
ARLO240419P00009000 | 2024-04-10 9:30AM EDT | 9.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 63 | 207 | 276.56% |
ARLO240419P00010000 | 2024-03-14 2:23PM EDT | 10.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 2 | 67 | 64.84% |
ARLO240419P00011000 | 2024-04-16 3:43PM EDT | 11.00 | 0.34 | 0.40 | 0.50 | 0.00 | - | 1 | 60 | 50.00% |
ARLO240419P00012000 | 2024-04-12 3:15PM EDT | 12.00 | 0.85 | 1.15 | 1.55 | 0.00 | - | 1 | 16 | 153.13% |
ARLO240419P00013000 | 2024-04-15 12:16PM EDT | 13.00 | 1.85 | 2.15 | 2.60 | 0.00 | - | 1 | 38 | 228.91% |