Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240419C00090000 | 2024-03-07 11:40AM EDT | 2024-04-19 | 74.45 | 74.30 | 76.35 | 0.00 | - | 5 | 8 | 126.56% |
ABNB240621C00090000 | 2024-03-21 11:56AM EDT | 2024-06-21 | 80.30 | 75.20 | 77.35 | 0.00 | - | 10 | 156 | 82.23% |
ABNB240719C00090000 | 2024-03-12 2:24PM EDT | 2024-07-19 | 78.41 | 74.50 | 78.20 | 0.00 | - | 1 | 5 | 72.19% |
ABNB240920C00090000 | 2024-01-26 4:47PM EDT | 2024-09-20 | 64.15 | 65.80 | 66.90 | 0.00 | - | 1 | 5 | 0.00% |
ABNB250117C00090000 | 2024-03-28 3:50PM EDT | 2025-01-17 | 80.35 | 79.65 | 81.30 | +0.05 | +0.06% | 2 | 186 | 65.53% |
ABNB250620C00090000 | 2024-01-18 10:56AM EDT | 2025-06-20 | 58.95 | 71.70 | 72.70 | 0.00 | - | 2 | 15 | 0.00% |
ABNB260116C00090000 | 2024-03-05 12:19PM EDT | 2026-01-16 | 79.25 | 86.55 | 88.95 | 0.00 | - | 1 | 48 | 61.13% |
ABNB261218C00090000 | 2024-03-12 2:15PM EDT | 2026-12-18 | 94.00 | 91.10 | 94.80 | 0.00 | - | 1 | 8 | 58.77% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABNB240419P00090000 | 2024-03-05 2:59PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 5,753 | 98.83% |
ABNB240517P00090000 | 2024-03-26 3:51PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 79.59% |
ABNB240621P00090000 | 2024-03-28 3:01PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.24 | -0.02 | -16.67% | 3 | 5,252 | 57.42% |
ABNB240719P00090000 | 2024-03-25 11:37AM EDT | 2024-07-19 | 0.19 | 0.08 | 0.20 | 0.00 | - | 1 | 64 | 50.98% |
ABNB240920P00090000 | 2024-03-27 3:53PM EDT | 2024-09-20 | 0.50 | 0.25 | 0.61 | 0.00 | - | 1 | 2,148 | 48.93% |
ABNB241018P00090000 | 2024-03-21 3:08PM EDT | 2024-10-18 | 0.66 | 0.00 | 1.70 | 0.00 | - | - | 0 | 56.34% |
ABNB250117P00090000 | 2024-03-28 12:56PM EDT | 2025-01-17 | 1.44 | 1.25 | 1.68 | +0.06 | +4.35% | 6 | 1,028 | 46.72% |
ABNB250321P00090000 | 2024-03-20 3:24PM EDT | 2025-03-21 | 2.15 | 1.94 | 2.10 | 0.00 | - | 4 | 8 | 44.80% |
ABNB250620P00090000 | 2024-03-21 10:42AM EDT | 2025-06-20 | 2.93 | 2.97 | 3.25 | 0.00 | - | 1 | 97 | 45.02% |
ABNB260116P00090000 | 2024-03-18 2:29PM EDT | 2026-01-16 | 5.50 | 4.85 | 5.15 | 0.00 | - | 2 | 48 | 42.87% |
ABNB261218P00090000 | 2024-03-04 12:33PM EDT | 2026-12-18 | 7.85 | 7.15 | 7.85 | 0.00 | - | 10 | 50 | 40.58% |