Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240531C00110000 | 2024-04-15 1:49PM EDT | 110.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
ABNB240531C00120000 | 2024-04-19 11:45AM EDT | 120.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
ABNB240531C00145000 | 2024-04-19 3:59PM EDT | 145.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
ABNB240531C00150000 | 2024-04-30 2:19PM EDT | 150.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 22 | 48 | 0.00% |
ABNB240531C00155000 | 2024-04-26 11:34AM EDT | 155.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
ABNB240531C00160000 | 2024-04-30 3:11PM EDT | 160.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.78% |
ABNB240531C00165000 | 2024-04-30 12:46PM EDT | 165.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 3.13% |
ABNB240531C00170000 | 2024-04-30 2:08PM EDT | 170.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 6.25% |
ABNB240531C00175000 | 2024-04-30 2:08PM EDT | 175.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 296 | 6.25% |
ABNB240531C00180000 | 2024-04-30 12:10PM EDT | 180.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
ABNB240531C00185000 | 2024-04-30 3:49PM EDT | 185.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
ABNB240531C00190000 | 2024-04-30 3:54PM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
ABNB240531C00195000 | 2024-04-26 12:54PM EDT | 195.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
ABNB240531C00200000 | 2024-04-29 11:47AM EDT | 200.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
ABNB240531C00205000 | 2024-04-30 1:58PM EDT | 205.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
ABNB240531C00210000 | 2024-04-26 12:02PM EDT | 210.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
ABNB240531C00215000 | 2024-04-24 9:48AM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240531P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
ABNB240531P00115000 | 2024-04-19 2:31PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
ABNB240531P00120000 | 2024-04-29 12:09PM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
ABNB240531P00125000 | 2024-04-25 1:41PM EDT | 125.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 12.50% |
ABNB240531P00130000 | 2024-04-29 2:25PM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 12.50% |
ABNB240531P00135000 | 2024-04-30 2:24PM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
ABNB240531P00140000 | 2024-04-29 2:25PM EDT | 140.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 12.50% |
ABNB240531P00145000 | 2024-04-30 12:19PM EDT | 145.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
ABNB240531P00150000 | 2024-04-30 3:51PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 6.25% |
ABNB240531P00155000 | 2024-04-29 12:51PM EDT | 155.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
ABNB240531P00160000 | 2024-04-30 11:55AM EDT | 160.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
ABNB240531P00165000 | 2024-04-30 12:05PM EDT | 165.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
ABNB240531P00170000 | 2024-04-22 11:39AM EDT | 170.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
ABNB240531P00175000 | 2024-04-24 9:38AM EDT | 175.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
ABNB240531P00180000 | 2024-04-19 1:00PM EDT | 180.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |