Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AER240517C00070000 | 2024-04-05 1:58PM EDT | 70.00 | 17.68 | 13.50 | 18.00 | 0.00 | - | 30 | 32 | 55.08% |
AER240517C00075000 | 2024-04-18 11:14AM EDT | 75.00 | 9.91 | 10.60 | 11.30 | 0.00 | - | - | 1 | 54.54% |
AER240517C00077500 | 2024-04-12 1:14PM EDT | 77.50 | 6.64 | 8.50 | 8.80 | 0.00 | - | 3 | 7 | 44.97% |
AER240517C00080000 | 2024-04-19 3:29PM EDT | 80.00 | 4.99 | 6.40 | 6.60 | 0.00 | - | 15 | 54 | 40.33% |
AER240517C00082500 | 2024-04-23 2:32PM EDT | 82.50 | 5.20 | 4.50 | 4.70 | 0.00 | - | 2 | 201 | 37.87% |
AER240517C00085000 | 2024-04-24 12:54PM EDT | 85.00 | 2.81 | 3.00 | 3.20 | 0.00 | - | 17 | 2,645 | 37.04% |
AER240517C00087500 | 2024-04-26 3:38PM EDT | 87.50 | 1.88 | 1.80 | 1.95 | +0.78 | +70.91% | 157 | 2,090 | 35.21% |
AER240517C00090000 | 2024-04-26 2:22PM EDT | 90.00 | 1.06 | 1.00 | 1.10 | +0.11 | +11.58% | 3 | 2,177 | 34.13% |
AER240517C00092500 | 2024-04-26 1:19PM EDT | 92.50 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 2 | 140 | 33.99% |
AER240517C00095000 | 2024-04-26 12:32PM EDT | 95.00 | 0.25 | 0.25 | 0.35 | -0.02 | -7.41% | 10 | 164 | 35.16% |
AER240517C00100000 | 2024-04-04 11:14AM EDT | 100.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 39.06% |
AER240517C00105000 | 2024-03-18 9:47AM EDT | 105.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 21 | 21 | 57.47% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AER240517P00070000 | 2024-04-15 12:56PM EDT | 70.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 20 | 59.86% |
AER240517P00075000 | 2024-04-25 9:30AM EDT | 75.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 5 | 46 | 39.06% |
AER240517P00077500 | 2024-04-26 3:17PM EDT | 77.50 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 12 | 289 | 36.91% |
AER240517P00080000 | 2024-04-26 12:32PM EDT | 80.00 | 0.83 | 0.70 | 0.85 | -0.14 | -14.43% | 10 | 182 | 35.89% |
AER240517P00082500 | 2024-04-25 2:40PM EDT | 82.50 | 1.60 | 1.35 | 1.45 | 0.00 | - | 6 | 706 | 34.23% |
AER240517P00085000 | 2024-04-26 10:50AM EDT | 85.00 | 2.60 | 2.30 | 2.40 | +0.10 | +4.00% | 6 | 460 | 33.15% |
AER240517P00087500 | 2024-04-26 1:40PM EDT | 87.50 | 3.60 | 3.60 | 3.80 | -0.39 | -9.77% | 106 | 147 | 33.13% |
AER240517P00090000 | 2024-04-24 10:42AM EDT | 90.00 | 5.30 | 5.10 | 7.50 | 0.00 | - | 3 | 75 | 60.11% |
AER240517P00092500 | 2024-04-04 2:15PM EDT | 92.50 | 6.40 | 6.30 | 8.50 | 0.00 | - | 12 | 30 | 49.02% |