Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAP240607C00095000 | 2024-06-03 10:33AM EDT | 2024-06-07 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 80 | 46 | 203.32% |
AAP240614C00095000 | 2024-05-28 12:53PM EDT | 2024-06-14 | 0.39 | 0.00 | 1.30 | 0.00 | - | 4 | 4 | 132.03% |
AAP240621C00095000 | 2024-06-03 10:29AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.12 | +0.08 | +160.00% | 2 | 1,833 | 68.95% |
AAP240719C00095000 | 2024-05-31 3:32PM EDT | 2024-07-19 | 0.15 | 0.02 | 0.41 | 0.00 | - | 3 | 3,445 | 53.03% |
AAP240816C00095000 | 2024-05-17 3:30PM EDT | 2024-08-16 | 1.65 | 0.10 | 0.74 | 0.00 | - | 3 | 1,028 | 54.49% |
AAP240920C00095000 | 2024-05-29 2:16PM EDT | 2024-09-20 | 0.55 | 0.76 | 1.05 | 0.00 | - | 3 | 563 | 49.29% |
AAP241018C00095000 | 2024-05-30 12:26PM EDT | 2024-10-18 | 1.02 | 1.04 | 1.62 | 0.00 | - | 1 | 123 | 49.95% |
AAP241220C00095000 | 2024-05-28 12:55PM EDT | 2024-12-20 | 4.05 | 1.91 | 2.36 | 0.00 | - | 19 | 48 | 46.88% |
AAP250117C00095000 | 2024-05-29 1:18PM EDT | 2025-01-17 | 2.00 | 2.55 | 2.86 | 0.00 | - | 2 | 1,181 | 47.07% |
AAP260116C00095000 | 2024-06-03 2:31PM EDT | 2026-01-16 | 8.29 | 8.10 | 8.60 | +0.14 | +1.72% | 3 | 95 | 48.03% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAP240621P00095000 | 2024-04-01 2:23PM EDT | 2024-06-21 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 0.00% |
AAP240628P00095000 | 2024-05-30 10:16AM EDT | 2024-06-28 | 29.35 | 25.85 | 29.60 | 0.00 | - | 1 | 0 | 66.60% |
AAP240719P00095000 | 2024-06-03 3:45PM EDT | 2024-07-19 | 27.95 | 25.85 | 28.90 | +2.04 | +7.87% | 6 | 0 | 80.47% |
AAP240816P00095000 | 2024-04-03 2:14PM EDT | 2024-08-16 | 14.40 | 18.35 | 21.15 | 0.00 | - | 22 | 20 | 0.00% |
AAP240920P00095000 | 2024-04-09 9:37AM EDT | 2024-09-20 | 19.05 | 21.10 | 23.85 | 0.00 | - | 1 | 20 | 0.00% |
AAP241018P00095000 | 2024-04-02 11:26AM EDT | 2024-10-18 | 16.40 | 21.80 | 22.65 | 0.00 | - | - | 1 | 0.00% |
AAP250117P00095000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 22.55 | 28.30 | 28.80 | 0.00 | - | 4 | 105 | 35.67% |
AAP260116P00095000 | 2024-05-30 9:55AM EDT | 2026-01-16 | 32.50 | 30.10 | 31.80 | 0.00 | - | 3 | 12 | 34.20% |