Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXTA240419C00023000 | 2024-03-25 12:56PM EDT | 23.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
AXTA240419C00025000 | 2023-11-15 12:42PM EDT | 25.00 | 6.89 | 7.20 | 11.90 | 0.00 | - | 2 | 3 | 92.38% |
AXTA240419C00026000 | 2023-10-25 12:14PM EDT | 26.00 | 2.25 | 6.10 | 6.30 | 0.00 | - | - | 0 | 0.00% |
AXTA240419C00027000 | 2024-02-08 12:10PM EDT | 27.00 | 4.50 | 4.40 | 8.70 | 0.00 | - | 10 | 11 | 133.69% |
AXTA240419C00029000 | 2023-12-14 12:13PM EDT | 29.00 | 5.88 | 3.30 | 4.80 | 0.00 | - | 1 | 125 | 0.00% |
AXTA240419C00030000 | 2024-03-07 10:44AM EDT | 30.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
AXTA240419C00031000 | 2024-03-27 9:40AM EDT | 31.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
AXTA240419C00032000 | 2024-03-27 9:58AM EDT | 32.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
AXTA240419C00033000 | 2024-03-27 3:59PM EDT | 33.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 135 | 4,104 | 0.00% |
AXTA240419C00034000 | 2024-03-27 3:39PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 262 | 0.00% |
AXTA240419C00035000 | 2024-03-27 3:39PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
AXTA240419C00036000 | 2024-02-09 4:23PM EDT | 36.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 150 | 884 | 21.97% |
AXTA240419C00037000 | 2024-02-09 10:32AM EDT | 37.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 11 | 23.73% |
AXTA240419C00038000 | 2023-12-29 12:55PM EDT | 38.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 22 | 22 | 38.18% |
AXTA240419C00040000 | 2023-12-26 12:16PM EDT | 40.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | - | 1 | 43.95% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AXTA240419P00023000 | 2023-10-25 11:39AM EDT | 23.00 | 1.10 | 0.10 | 0.20 | 0.00 | - | - | 0 | 97.85% |
AXTA240419P00024000 | 2023-10-25 11:47AM EDT | 24.00 | 1.40 | 0.15 | 0.25 | 0.00 | - | - | 0 | 94.73% |
AXTA240419P00027000 | 2023-11-14 12:52PM EDT | 27.00 | 0.60 | 0.15 | 0.25 | 0.00 | - | 20 | 61 | 68.75% |
AXTA240419P00028000 | 2023-11-22 12:43PM EDT | 28.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 21 | 41 | 64.26% |
AXTA240419P00029000 | 2024-02-20 1:55PM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 36 | 108 | 63.18% |
AXTA240419P00030000 | 2024-03-07 11:22AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 12.50% |
AXTA240419P00031000 | 2024-03-27 9:58AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,193 | 12.50% |
AXTA240419P00032000 | 2024-03-19 2:30PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
AXTA240419P00033000 | 2024-03-27 10:29AM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 3.13% |
AXTA240419P00034000 | 2024-03-08 1:35PM EDT | 34.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 1.56% |
AXTA240419P00035000 | 2024-01-18 10:43AM EDT | 35.00 | 2.75 | 3.20 | 5.50 | 0.00 | - | 3 | 0 | 115.14% |