Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACM240419C00065000 | 2024-03-07 10:55AM EDT | 65.00 | 25.10 | 31.20 | 35.90 | 0.00 | - | - | 1 | 86.72% |
ACM240419C00080000 | 2024-03-05 11:00AM EDT | 80.00 | 10.50 | 16.30 | 20.80 | 0.00 | - | 2 | 4 | 98.10% |
ACM240419C00085000 | 2024-03-26 3:47PM EDT | 85.00 | 12.20 | 11.30 | 15.90 | 0.00 | - | 2 | 26 | 80.59% |
ACM240419C00087500 | 2024-03-21 1:09PM EDT | 87.50 | 10.91 | 9.40 | 13.30 | 0.00 | - | 10 | 86 | 69.70% |
ACM240419C00090000 | 2024-03-28 12:04PM EDT | 90.00 | 8.90 | 6.20 | 9.70 | +1.85 | +26.24% | 2 | 78 | 45.46% |
ACM240419C00092500 | 2024-03-27 10:57AM EDT | 92.50 | 5.25 | 5.00 | 8.40 | 0.00 | - | 1 | 163 | 51.59% |
ACM240419C00095000 | 2024-03-28 9:52AM EDT | 95.00 | 3.65 | 3.90 | 4.60 | +1.05 | +40.38% | 2 | 105 | 26.64% |
ACM240419C00097500 | 2024-03-28 10:54AM EDT | 97.50 | 2.25 | 2.10 | 2.30 | +0.85 | +60.71% | 9 | 73 | 18.74% |
ACM240419C00100000 | 2024-03-28 1:34PM EDT | 100.00 | 0.96 | 0.90 | 0.95 | +0.33 | +52.38% | 25 | 76 | 16.53% |
ACM240419C00105000 | 2024-03-28 12:53PM EDT | 105.00 | 0.15 | 0.05 | 0.80 | -0.10 | -40.00% | 5 | 3 | 29.79% |
ACM240419C00110000 | 2024-03-26 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 140 | 36.26% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACM240419P00040000 | 2024-02-21 3:15PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 193.75% |
ACM240419P00050000 | 2023-05-04 11:35AM EDT | 50.00 | 1.13 | 0.00 | 1.40 | 0.00 | - | - | 16 | 169.63% |
ACM240419P00055000 | 2023-05-04 11:35AM EDT | 55.00 | 3.07 | 0.00 | 2.05 | 0.00 | - | - | 22 | 162.50% |
ACM240419P00060000 | 2024-02-21 3:15PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.06% |
ACM240419P00067500 | 2024-01-08 2:41PM EDT | 67.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 90.53% |
ACM240419P00070000 | 2023-11-02 9:34AM EDT | 70.00 | 2.40 | 0.35 | 0.45 | 0.00 | - | 3 | 0 | 84.33% |
ACM240419P00075000 | 2024-03-07 10:55AM EDT | 75.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 69.04% |
ACM240419P00077500 | 2024-02-22 4:16PM EDT | 77.50 | 0.31 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 54.69% |
ACM240419P00080000 | 2024-03-22 9:53AM EDT | 80.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 48.54% |
ACM240419P00082500 | 2024-03-27 11:51AM EDT | 82.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 124 | 42.58% |
ACM240419P00085000 | 2024-03-22 9:53AM EDT | 85.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 1 | 54 | 56.13% |
ACM240419P00087500 | 2024-03-20 2:03PM EDT | 87.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 121 | 32.28% |
ACM240419P00090000 | 2024-03-27 10:38AM EDT | 90.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 85 | 36.33% |
ACM240419P00092500 | 2024-03-15 10:37AM EDT | 92.50 | 2.75 | 0.10 | 0.15 | 0.00 | - | 10 | 40 | 17.38% |
ACM240419P00095000 | 2024-03-27 11:45AM EDT | 95.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 5 | 43 | 16.50% |
ACM240419P00097500 | 2024-03-25 10:01AM EDT | 97.50 | 1.05 | 1.00 | 1.05 | -1.05 | -50.00% | 17 | 6 | 14.67% |