Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240524C00230000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.23 | 0.15 | 0.95 | -0.21 | -47.73% | 46 | 23 | 50.17% |
ADI240531C00230000 | 2024-05-09 9:49AM EDT | 2024-05-31 | 0.25 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 29.13% |
ADI240607C00230000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 0.70 | 0.45 | 0.75 | -0.15 | -17.65% | 3 | 7 | 25.59% |
ADI240614C00230000 | 2024-05-17 12:16PM EDT | 2024-06-14 | 1.10 | 0.95 | 1.20 | +0.50 | +83.33% | 2 | 30 | 25.50% |
ADI240621C00230000 | 2024-05-17 1:19PM EDT | 2024-06-21 | 1.35 | 1.25 | 1.40 | -0.10 | -6.90% | 425 | 2,033 | 23.95% |
ADI240719C00230000 | 2024-05-17 2:56PM EDT | 2024-07-19 | 2.80 | 2.70 | 2.95 | -0.54 | -16.17% | 37 | 583 | 23.81% |
ADI240920C00230000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 7.10 | 6.80 | 7.10 | -0.37 | -4.95% | 66 | 414 | 26.28% |
ADI241220C00230000 | 2024-05-17 11:00AM EDT | 2024-12-20 | 12.20 | 12.00 | 12.40 | -0.20 | -1.61% | 25 | 125 | 28.42% |
ADI250117C00230000 | 2024-05-15 11:14AM EDT | 2025-01-17 | 13.40 | 13.40 | 13.80 | 0.00 | - | 10 | 1,707 | 28.79% |
ADI250620C00230000 | 2024-05-16 11:43AM EDT | 2025-06-20 | 21.30 | 20.10 | 22.10 | 0.00 | - | 15 | 87 | 31.91% |
ADI260116C00230000 | 2024-05-17 3:03PM EDT | 2026-01-16 | 28.50 | 27.80 | 28.80 | -0.24 | -0.84% | 1 | 301 | 31.89% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240621P00230000 | 2023-06-26 11:30AM EDT | 2024-06-21 | 42.07 | 40.00 | 41.70 | 0.00 | - | - | 1 | 120.07% |
ADI240719P00230000 | 2024-02-06 4:23PM EDT | 2024-07-19 | 40.50 | 32.80 | 34.80 | 0.00 | - | - | 1 | 68.85% |
ADI240920P00230000 | 2023-12-28 1:17PM EDT | 2024-09-20 | 32.64 | 37.10 | 38.40 | 0.00 | - | - | 1 | 56.42% |
ADI250117P00230000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 24.60 | 23.10 | 25.70 | 0.00 | - | 6 | 9 | 22.89% |