Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO250117C00003000 | 2023-01-10 3:06PM EST | 3.00 | 12.09 | 12.60 | 13.00 | 0.00 | - | 1 | 10 | 74.22% |
AEO250117C00005000 | 2022-12-16 11:36AM EST | 5.00 | 10.10 | 10.50 | 11.00 | 0.00 | - | 2 | 105 | 63.67% |
AEO250117C00008000 | 2022-11-02 2:23PM EST | 8.00 | 4.50 | 9.05 | 9.40 | 0.00 | - | 1 | 4 | 71.53% |
AEO250117C00010000 | 2022-12-29 11:14AM EST | 10.00 | 6.15 | 7.05 | 7.35 | 0.00 | - | 1 | 112 | 53.83% |
AEO250117C00012000 | 2023-01-26 3:50PM EST | 12.00 | 6.10 | 5.85 | 6.25 | 0.00 | - | 8 | 81 | 52.69% |
AEO250117C00015000 | 2023-01-27 9:51AM EST | 15.00 | 4.67 | 4.45 | 4.75 | 0.00 | - | 1 | 114 | 50.83% |
AEO250117C00017000 | 2023-01-26 12:52PM EST | 17.00 | 3.65 | 3.55 | 3.90 | 0.00 | - | 1 | 32 | 50.81% |
AEO250117C00020000 | 2023-01-23 11:13AM EST | 20.00 | 2.75 | 2.60 | 2.90 | 0.00 | - | 1 | 275 | 48.91% |
AEO250117C00025000 | 2023-01-23 12:01PM EST | 25.00 | 1.72 | 1.47 | 1.78 | 0.00 | - | 1 | 11 | 47.05% |
AEO250117C00030000 | 2023-01-27 12:17PM EST | 30.00 | 0.96 | 0.83 | 1.12 | 0.00 | - | 4 | 41 | 46.14% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO250117P00003000 | 2022-10-24 12:08PM EST | 3.00 | 0.30 | 0.10 | 0.27 | 0.00 | - | 250 | 251 | 77.15% |
AEO250117P00005000 | 2022-09-26 1:50PM EST | 5.00 | 0.90 | 0.65 | 0.79 | 0.00 | - | 1 | 3 | 79.79% |
AEO250117P00008000 | 2023-01-23 10:14AM EST | 8.00 | 0.84 | 0.67 | 0.78 | 0.00 | - | 100 | 210 | 51.07% |
AEO250117P00010000 | 2023-01-27 9:43AM EST | 10.00 | 1.25 | 1.16 | 1.29 | 0.00 | - | 10 | 40 | 48.98% |
AEO250117P00012000 | 2023-01-09 12:40PM EST | 12.00 | 2.29 | 1.81 | 1.95 | 0.00 | - | 2 | 120 | 45.92% |
AEO250117P00015000 | 2023-01-13 3:17PM EST | 15.00 | 3.54 | 3.00 | 3.25 | 0.00 | - | 1 | 156 | 42.16% |
AEO250117P00017000 | 2022-12-21 10:17AM EST | 17.00 | 5.30 | 4.60 | 4.90 | 0.00 | - | 2 | 5 | 46.70% |
AEO250117P00020000 | 2022-12-09 3:44PM EST | 20.00 | 6.70 | 6.80 | 7.10 | 0.00 | - | 9 | 58 | 47.19% |
AEO250117P00025000 | 2023-01-03 12:39PM EST | 25.00 | 11.20 | 9.85 | 10.10 | 0.00 | - | - | 1 | 33.25% |