Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AA240621C00025000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 16.00 | 16.20 | 18.35 | +0.44 | +2.83% | 2 | 1,549 | 150.10% |
AA240719C00025000 | 2024-05-13 12:06PM EDT | 2024-07-19 | 15.37 | 16.30 | 17.50 | 0.00 | - | 4 | 507 | 97.90% |
AA240920C00025000 | 2024-04-26 9:54AM EDT | 2024-09-20 | 12.90 | 15.65 | 16.85 | 0.00 | - | 3 | 184 | 67.72% |
AA241018C00025000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 16.92 | 16.85 | 18.00 | +1.39 | +8.95% | 10 | 161 | 74.76% |
AA250117C00025000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 17.55 | 17.50 | 18.65 | +0.56 | +3.30% | 14 | 614 | 69.36% |
AA260116C00025000 | 2024-05-13 1:38PM EDT | 2026-01-16 | 18.68 | 18.80 | 20.45 | 0.00 | - | 9 | 290 | 57.28% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AA240524P00025000 | 2024-05-07 12:00PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
AA240531P00025000 | 2024-05-07 12:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 198 | 203.71% |
AA240621P00025000 | 2024-05-15 12:56PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.25 | 0.00 | - | 14 | 8,707 | 89.45% |
AA240719P00025000 | 2024-05-16 11:55AM EDT | 2024-07-19 | 0.08 | 0.03 | 0.10 | 0.00 | - | 15 | 2,103 | 59.77% |
AA240920P00025000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 0.23 | 0.12 | 0.28 | -0.09 | -28.12% | 6 | 4,717 | 51.66% |
AA241018P00025000 | 2024-05-17 9:41AM EDT | 2024-10-18 | 0.38 | 0.29 | 0.46 | -0.01 | -2.56% | 10 | 197 | 53.61% |
AA250117P00025000 | 2024-05-17 2:05PM EDT | 2025-01-17 | 0.75 | 0.72 | 0.82 | -0.07 | -8.54% | 3 | 14,634 | 51.47% |
AA260116P00025000 | 2024-05-16 2:35PM EDT | 2026-01-16 | 2.45 | 2.28 | 2.48 | 0.00 | - | 6 | 2,429 | 49.59% |