Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO240405C00017000 | 2024-03-26 3:29PM EDT | 17.00 | 7.70 | 7.80 | 8.95 | 0.00 | - | 1 | 6 | 185.16% |
AEO240405C00019500 | 2024-03-13 1:01PM EDT | 19.50 | 3.80 | 6.05 | 6.50 | 0.00 | - | - | 0 | 143.75% |
AEO240405C00020000 | 2024-03-07 12:02PM EDT | 20.00 | 5.00 | 4.80 | 6.00 | 0.00 | - | 19 | 23 | 133.59% |
AEO240405C00020500 | 2024-03-18 10:28AM EDT | 20.50 | 3.05 | 3.25 | 7.40 | 0.00 | - | 1 | 3 | 83.59% |
AEO240405C00022000 | 2024-03-22 12:21PM EDT | 22.00 | 3.68 | 2.95 | 3.95 | 0.00 | - | 5 | 5 | 87.11% |
AEO240405C00022500 | 2024-03-15 3:55PM EDT | 22.50 | 1.15 | 2.86 | 4.40 | 0.00 | - | 14 | 18 | 99.61% |
AEO240405C00023000 | 2024-03-22 9:39AM EDT | 23.00 | 2.95 | 1.41 | 4.95 | 0.00 | - | 1 | 17 | 93.95% |
AEO240405C00023500 | 2024-03-28 10:55AM EDT | 23.50 | 2.15 | 2.08 | 2.70 | +0.73 | +51.41% | 9 | 36 | 51.37% |
AEO240405C00024000 | 2024-03-28 11:22AM EDT | 24.00 | 1.83 | 1.62 | 2.05 | +0.48 | +35.56% | 6 | 123 | 59.96% |
AEO240405C00024500 | 2024-03-28 10:15AM EDT | 24.50 | 1.45 | 1.17 | 1.48 | +0.47 | +47.96% | 18 | 96 | 42.97% |
AEO240405C00025000 | 2024-03-28 11:08AM EDT | 25.00 | 0.97 | 0.81 | 1.03 | +0.27 | +38.57% | 111 | 93 | 36.43% |
AEO240405C00025500 | 2024-03-28 2:19PM EDT | 25.50 | 0.69 | 0.62 | 0.65 | +0.28 | +68.29% | 34 | 77 | 32.42% |
AEO240405C00026000 | 2024-03-28 3:57PM EDT | 26.00 | 0.37 | 0.37 | 0.40 | +0.11 | +42.31% | 34 | 56 | 32.62% |
AEO240405C00026500 | 2024-03-28 1:12PM EDT | 26.50 | 0.22 | 0.20 | 0.23 | +0.07 | +46.67% | 66 | 10 | 32.91% |
AEO240405C00027000 | 2024-03-28 1:58PM EDT | 27.00 | 0.12 | 0.09 | 0.13 | +0.07 | +140.00% | 3 | 17 | 33.99% |
AEO240405C00027500 | 2024-03-22 3:18PM EDT | 27.50 | 0.14 | 0.04 | 0.08 | 0.00 | - | 1 | 59 | 36.13% |
AEO240405C00028000 | 2024-03-28 11:50AM EDT | 28.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 3 | 144 | 38.28% |
AEO240405C00030000 | 2024-03-07 11:49AM EDT | 30.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 46.88% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO240405P00017000 | 2024-03-12 11:14AM EDT | 17.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | - | 8 | 192.58% |
AEO240405P00018000 | 2024-03-13 11:05AM EDT | 18.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 8 | 13 | 171.09% |
AEO240405P00018500 | 2024-03-08 3:33PM EDT | 18.50 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 160.55% |
AEO240405P00019000 | 2024-03-18 9:43AM EDT | 19.00 | 0.09 | 0.00 | 0.38 | 0.00 | - | 14 | 17 | 150.00% |
AEO240405P00019500 | 2024-03-08 2:09PM EDT | 19.50 | 0.13 | 0.00 | 0.38 | 0.00 | - | 5 | 5 | 139.84% |
AEO240405P00020000 | 2024-03-18 3:47PM EDT | 20.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 12 | 79.69% |
AEO240405P00020500 | 2024-03-20 1:29PM EDT | 20.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | - | 6 | 121.09% |
AEO240405P00021000 | 2024-03-13 1:52PM EDT | 21.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 1 | 7 | 111.33% |
AEO240405P00021500 | 2024-03-08 3:36PM EDT | 21.50 | 0.66 | 0.00 | 0.39 | 0.00 | - | 2 | 4 | 101.56% |
AEO240405P00022000 | 2024-03-20 11:58AM EDT | 22.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 1 | 3 | 86.33% |
AEO240405P00022500 | 2024-03-21 3:41PM EDT | 22.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 21 | 76.17% |
AEO240405P00023000 | 2024-03-28 9:42AM EDT | 23.00 | 0.01 | 0.00 | 0.17 | -0.03 | -75.00% | 8 | 25 | 57.42% |
AEO240405P00023500 | 2024-03-28 2:20PM EDT | 23.50 | 0.05 | 0.00 | 0.06 | -0.09 | -64.29% | 1 | 18 | 44.92% |
AEO240405P00024000 | 2024-03-27 10:48AM EDT | 24.00 | 0.18 | 0.03 | 0.14 | 0.00 | - | 5 | 24 | 47.66% |
AEO240405P00024500 | 2024-03-28 3:52PM EDT | 24.50 | 0.08 | 0.07 | 0.10 | -0.15 | -65.22% | 37 | 52 | 33.79% |
AEO240405P00025000 | 2024-03-28 3:45PM EDT | 25.00 | 0.20 | 0.15 | 0.18 | -0.22 | -52.38% | 15 | 21 | 31.64% |
AEO240405P00025500 | 2024-03-28 2:51PM EDT | 25.50 | 0.32 | 0.32 | 0.34 | -0.31 | -49.21% | 48 | 49 | 31.06% |
AEO240405P00026000 | 2024-03-28 2:26PM EDT | 26.00 | 0.63 | 0.55 | 0.59 | -0.76 | -54.68% | 100 | 34 | 31.25% |
AEO240405P00026500 | 2024-03-28 3:27PM EDT | 26.50 | 1.05 | 0.88 | 1.31 | -2.60 | -71.23% | 1 | 3 | 58.98% |
AEO240405P00027000 | 2024-02-27 2:33PM EDT | 27.00 | 3.55 | 1.28 | 1.35 | 0.00 | - | - | 1 | 34.96% |