Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AFL251219C00032500 | 2023-08-21 1:08PM EDT | 32.50 | 42.08 | 43.80 | 48.00 | 0.00 | - | 1 | 2 | 0.00% |
AFL251219C00040000 | 2024-03-25 11:32AM EDT | 40.00 | 45.30 | 44.50 | 49.50 | 0.00 | - | 1 | 1 | 58.52% |
AFL251219C00045000 | 2024-02-23 2:09PM EDT | 45.00 | 37.17 | 38.50 | 42.90 | 0.00 | - | 1 | 7 | 42.24% |
AFL251219C00050000 | 2024-01-19 1:04PM EDT | 50.00 | 35.58 | 29.30 | 33.00 | 0.00 | - | 3 | 3 | 0.00% |
AFL251219C00060000 | 2024-03-07 10:58AM EDT | 60.00 | 26.33 | 27.10 | 31.90 | 0.00 | - | 1 | 201 | 41.97% |
AFL251219C00062500 | 2024-03-11 2:55PM EDT | 62.50 | 24.20 | 26.80 | 27.70 | 0.00 | - | 1 | 1,403 | 33.31% |
AFL251219C00065000 | 2023-10-24 12:17PM EDT | 65.00 | 20.08 | 22.50 | 25.60 | 0.00 | - | 2 | 125 | 32.00% |
AFL251219C00067500 | 2023-10-30 9:37AM EDT | 67.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 0.00% |
AFL251219C00070000 | 2024-03-28 2:55PM EDT | 70.00 | 21.50 | 19.80 | 21.80 | +0.50 | +2.38% | 2 | 1,724 | 30.31% |
AFL251219C00072500 | 2024-02-02 2:42PM EDT | 72.50 | 11.93 | 14.90 | 15.50 | 0.00 | - | 2 | 105 | 16.52% |
AFL251219C00075000 | 2024-03-04 12:18PM EDT | 75.00 | 12.50 | 17.30 | 18.10 | 0.00 | - | 5 | 25 | 28.37% |
AFL251219C00077500 | 2024-02-05 12:03PM EDT | 77.50 | 8.88 | 12.50 | 13.20 | 0.00 | - | 1 | 40 | 19.57% |
AFL251219C00080000 | 2024-03-01 4:47PM EDT | 80.00 | 10.65 | 14.00 | 17.00 | 0.00 | - | 2 | 16 | 32.13% |
AFL251219C00082500 | 2024-01-31 4:57PM EDT | 82.50 | 11.70 | 8.90 | 9.50 | 0.00 | - | 9 | 15 | 17.47% |
AFL251219C00085000 | 2024-02-07 2:58PM EDT | 85.00 | 6.66 | 8.60 | 9.30 | 0.00 | - | 1 | 16 | 19.82% |
AFL251219C00087500 | 2024-03-06 11:36AM EDT | 87.50 | 7.48 | 8.10 | 11.90 | 0.00 | - | 2 | 6 | 28.09% |
AFL251219C00090000 | 2024-03-12 10:29AM EDT | 90.00 | 7.20 | 7.30 | 9.50 | 0.00 | - | 5 | 91 | 24.93% |
AFL251219C00092500 | 2024-03-12 1:58PM EDT | 92.50 | 6.20 | 5.90 | 8.00 | 0.00 | - | - | 4 | 23.62% |
AFL251219C00095000 | 2024-03-11 10:02AM EDT | 95.00 | 4.90 | 5.50 | 6.90 | 0.00 | - | 2 | 48 | 23.00% |
AFL251219C00100000 | 2024-03-28 2:05PM EDT | 100.00 | 4.70 | 3.40 | 6.30 | +0.60 | +14.63% | 3 | 118 | 24.92% |
AFL251219C00105000 | 2024-01-19 1:09PM EDT | 105.00 | 3.03 | 1.65 | 1.95 | 0.00 | - | 5 | 5 | 16.46% |
AFL251219C00110000 | 2023-10-13 11:19AM EDT | 110.00 | 2.40 | 1.70 | 2.70 | 0.00 | - | 5 | 7 | 21.02% |
AFL251219C00120000 | 2023-12-27 4:51PM EDT | 120.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | - | 4 | 18.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AFL251219P00032500 | 2023-12-15 11:40AM EDT | 32.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 54.88% |
AFL251219P00035000 | 2024-02-01 3:18PM EDT | 35.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 58.06% |
AFL251219P00037500 | 2023-10-03 3:52PM EDT | 37.50 | 1.10 | 0.30 | 2.10 | 0.00 | - | - | 1 | 52.43% |
AFL251219P00040000 | 2023-09-21 2:38PM EDT | 40.00 | 1.20 | 0.75 | 2.15 | 0.00 | - | 1 | 16 | 49.30% |
AFL251219P00042500 | 2023-09-11 9:30AM EDT | 42.50 | 1.30 | 0.00 | 5.00 | 0.00 | - | - | 7 | 61.84% |
AFL251219P00045000 | 2024-02-23 12:58PM EDT | 45.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 57.93% |
AFL251219P00047500 | 2024-02-13 12:18PM EDT | 47.50 | 1.24 | 0.80 | 1.10 | 0.00 | - | 5 | 25 | 33.15% |
AFL251219P00050000 | 2024-02-01 3:43PM EDT | 50.00 | 1.68 | 1.10 | 1.35 | 0.00 | - | 1 | 207 | 32.51% |
AFL251219P00055000 | 2024-02-23 1:19PM EDT | 55.00 | 1.66 | 0.70 | 1.50 | 0.00 | - | 8 | 12 | 28.72% |
AFL251219P00057500 | 2024-03-26 10:53AM EDT | 57.50 | 1.49 | 1.20 | 2.55 | 0.00 | - | 1 | 22 | 31.55% |
AFL251219P00060000 | 2024-02-22 1:22PM EDT | 60.00 | 2.40 | 1.60 | 2.05 | 0.00 | - | 10 | 13 | 26.95% |
AFL251219P00062500 | 2024-03-22 10:40AM EDT | 62.50 | 2.05 | 1.70 | 3.00 | 0.00 | - | 10 | 1,312 | 28.50% |
AFL251219P00065000 | 2024-03-20 9:41AM EDT | 65.00 | 2.49 | 2.00 | 2.95 | 0.00 | - | 6 | 7 | 25.95% |
AFL251219P00067500 | 2024-03-07 3:01PM EDT | 67.50 | 2.88 | 2.10 | 3.70 | 0.00 | - | 5 | 1 | 26.13% |
AFL251219P00070000 | 2024-02-01 12:10PM EDT | 70.00 | 5.70 | 3.70 | 4.10 | 0.00 | - | 1 | 12 | 24.95% |
AFL251219P00072500 | 2024-01-22 10:30AM EDT | 72.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
AFL251219P00075000 | 2024-01-24 11:54AM EDT | 75.00 | 4.80 | 4.90 | 5.40 | 0.00 | - | 1 | 1 | 23.60% |
AFL251219P00077500 | 2024-03-18 12:19PM EDT | 77.50 | 5.00 | 4.40 | 4.90 | 0.00 | - | 2 | 5 | 19.76% |
AFL251219P00080000 | 2024-03-12 10:37AM EDT | 80.00 | 6.10 | 4.50 | 6.80 | 0.00 | - | 1 | 41 | 21.80% |
AFL251219P00082500 | 2024-03-13 11:13AM EDT | 82.50 | 6.95 | 4.10 | 8.50 | 0.00 | - | 22 | 37 | 22.96% |
AFL251219P00085000 | 2024-03-21 12:47PM EDT | 85.00 | 7.43 | 6.60 | 7.70 | 0.00 | - | - | 1 | 18.19% |
AFL251219P00120000 | 2023-11-24 1:06PM EDT | 120.00 | 39.40 | 36.00 | 41.00 | 0.00 | - | 1 | 1 | 36.50% |