Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO240405C00025000 | 2024-03-28 11:08AM EDT | 2024-04-05 | 0.97 | 0.81 | 1.03 | +0.27 | +38.57% | 111 | 93 | 36.43% |
AEO240412C00025000 | 2024-03-28 11:02AM EDT | 2024-04-12 | 1.09 | 0.96 | 1.29 | +0.26 | +31.33% | 14 | 59 | 40.72% |
AEO240419C00025000 | 2024-03-28 2:52PM EDT | 2024-04-19 | 1.30 | 1.26 | 1.46 | +0.32 | +32.65% | 68 | 379 | 40.92% |
AEO240426C00025000 | 2024-03-27 10:14AM EDT | 2024-04-26 | 0.91 | 1.07 | 1.67 | 0.00 | - | 1 | 7 | 43.26% |
AEO240503C00025000 | 2024-03-28 11:49AM EDT | 2024-05-03 | 1.68 | 1.37 | 1.69 | +0.54 | +47.37% | 1 | 7 | 39.50% |
AEO240517C00025000 | 2024-03-28 2:35PM EDT | 2024-05-17 | 1.82 | 1.81 | 1.86 | +0.29 | +18.95% | 66 | 1,069 | 38.18% |
AEO240621C00025000 | 2024-03-27 3:28PM EDT | 2024-06-21 | 2.22 | 2.33 | 2.77 | 0.00 | - | 96 | 103 | 48.24% |
AEO240719C00025000 | 2024-03-20 1:13PM EDT | 2024-07-19 | 2.12 | 2.58 | 2.87 | 0.00 | - | 10 | 31 | 43.65% |
AEO240816C00025000 | 2024-03-28 3:31PM EDT | 2024-08-16 | 3.00 | 3.00 | 3.15 | +0.25 | +9.09% | 3 | 90 | 43.60% |
AEO250117C00025000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 4.70 | 4.55 | 5.35 | +0.76 | +19.29% | 5 | 459 | 50.32% |
AEO260116C00025000 | 2024-03-28 2:29PM EDT | 2026-01-16 | 6.56 | 5.55 | 7.20 | +1.76 | +36.67% | 4 | 158 | 50.90% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AEO240405P00025000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.20 | 0.15 | 0.18 | -0.22 | -52.38% | 15 | 21 | 31.64% |
AEO240412P00025000 | 2024-03-28 11:01AM EDT | 2024-04-12 | 0.42 | 0.35 | 0.40 | -0.20 | -32.26% | 4 | 22 | 35.45% |
AEO240419P00025000 | 2024-03-28 12:09PM EDT | 2024-04-19 | 0.53 | 0.54 | 0.55 | -0.38 | -41.76% | 36 | 237 | 35.79% |
AEO240426P00025000 | 2024-03-28 11:34AM EDT | 2024-04-26 | 0.63 | 0.43 | 0.72 | -0.27 | -30.00% | 7 | 10 | 37.45% |
AEO240503P00025000 | 2024-03-28 11:37AM EDT | 2024-05-03 | 0.75 | 0.57 | 0.82 | -0.48 | -39.02% | 7 | 9 | 36.91% |
AEO240517P00025000 | 2024-03-28 10:03AM EDT | 2024-05-17 | 1.01 | 0.98 | 1.01 | -0.27 | -21.09% | 3 | 50 | 36.52% |
AEO240621P00025000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 1.56 | 1.56 | 1.60 | -0.27 | -14.75% | 1 | 74 | 40.38% |
AEO240719P00025000 | 2024-03-22 3:10PM EDT | 2024-07-19 | 1.93 | 1.81 | 1.84 | 0.00 | - | 50 | 116 | 39.36% |
AEO240816P00025000 | 2024-03-20 1:56PM EDT | 2024-08-16 | 2.62 | 2.02 | 2.06 | 0.00 | - | 1 | 65 | 38.77% |
AEO241115P00025000 | 2024-03-27 9:38AM EDT | 2024-11-15 | 3.25 | 2.78 | 2.85 | 0.00 | - | 1 | 2 | 40.16% |
AEO250117P00025000 | 2024-03-27 3:25PM EDT | 2025-01-17 | 3.53 | 3.25 | 3.35 | 0.00 | - | 1 | 288 | 41.21% |
AEO260116P00025000 | 2024-03-04 4:18PM EDT | 2026-01-16 | 4.85 | 4.00 | 6.90 | -0.85 | -14.91% | 1 | 32 | 54.77% |