Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIG240405C00070000 | 2024-03-18 3:25PM EDT | 70.00 | 6.00 | 7.00 | 10.40 | 0.00 | - | - | 1 | 68.65% |
AIG240405C00071000 | 2024-03-15 3:41PM EDT | 71.00 | 5.20 | 5.50 | 9.30 | 0.00 | - | 1 | 1 | 111.52% |
AIG240405C00072000 | 2024-03-28 2:15PM EDT | 72.00 | 6.79 | 4.50 | 8.50 | +1.20 | +21.47% | 2 | 8 | 108.35% |
AIG240405C00073000 | 2024-03-22 10:49AM EDT | 73.00 | 4.16 | 4.10 | 6.60 | 0.00 | - | 1 | 1,188 | 76.47% |
AIG240405C00074000 | 2024-03-26 11:14AM EDT | 74.00 | 3.40 | 2.60 | 6.40 | 0.00 | - | 1 | 26 | 88.48% |
AIG240405C00075000 | 2024-03-27 9:30AM EDT | 75.00 | 2.50 | 2.85 | 3.90 | 0.00 | - | 1 | 12 | 42.29% |
AIG240405C00076000 | 2024-03-28 2:07PM EDT | 76.00 | 2.70 | 1.35 | 2.50 | +0.16 | +6.30% | 1 | 41 | 23.88% |
AIG240405C00077000 | 2024-03-28 3:57PM EDT | 77.00 | 1.60 | 1.05 | 1.65 | +0.26 | +19.40% | 2 | 38 | 20.80% |
AIG240405C00078000 | 2024-03-28 12:20PM EDT | 78.00 | 1.15 | 0.85 | 0.95 | +0.45 | +64.29% | 37 | 118 | 18.70% |
AIG240405C00079000 | 2024-03-28 12:37PM EDT | 79.00 | 0.56 | 0.40 | 0.55 | -0.04 | -6.67% | 20 | 52 | 19.48% |
AIG240405C00080000 | 2024-03-28 3:42PM EDT | 80.00 | 0.31 | 0.20 | 0.30 | -0.05 | -13.89% | 17 | 30 | 20.26% |
AIG240405C00084000 | 2024-03-25 9:44AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 57.03% |
AIG240405C00085000 | 2024-03-25 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIG240405P00067000 | 2024-03-11 10:55AM EDT | 67.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 79.30% |
AIG240405P00068000 | 2024-03-15 3:24PM EDT | 68.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 54.49% |
AIG240405P00069000 | 2024-03-05 11:02AM EDT | 69.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 67.68% |
AIG240405P00070000 | 2024-03-18 1:12PM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 157 | 61.82% |
AIG240405P00071000 | 2024-03-25 10:03AM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 55.96% |
AIG240405P00072000 | 2024-03-18 12:53PM EDT | 72.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 39 | 54 | 50.10% |
AIG240405P00073000 | 2024-03-25 9:38AM EDT | 73.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 70 | 86 | 56.93% |
AIG240405P00074000 | 2024-03-27 3:39PM EDT | 74.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 18 | 45 | 33.25% |
AIG240405P00075000 | 2024-03-28 3:16PM EDT | 75.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 7 | 122 | 30.96% |
AIG240405P00076000 | 2024-03-28 2:51PM EDT | 76.00 | 0.10 | 0.10 | 0.15 | -0.11 | -52.38% | 13 | 98 | 17.87% |
AIG240405P00077000 | 2024-03-28 3:57PM EDT | 77.00 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 7 | 79 | 17.53% |
AIG240405P00078000 | 2024-03-28 3:29PM EDT | 78.00 | 0.51 | 0.60 | 0.65 | -0.24 | -32.00% | 25 | 150 | 15.87% |
AIG240405P00079000 | 2024-03-28 1:54PM EDT | 79.00 | 1.10 | 1.15 | 1.30 | -0.05 | -4.35% | 14 | 3 | 17.63% |