Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIG240503C00075000 | 2024-05-01 3:17PM EDT | 2024-05-03 | 2.60 | 2.30 | 2.60 | +0.33 | +14.54% | 5,048 | 5,133 | 90.72% |
AIG240510C00075000 | 2024-04-30 3:42PM EDT | 2024-05-10 | 2.60 | 2.55 | 3.10 | 0.00 | - | 2 | 82 | 50.78% |
AIG240517C00075000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 3.08 | 2.75 | 3.10 | +0.13 | +4.41% | 1,378 | 1,569 | 42.48% |
AIG240524C00075000 | 2024-05-01 9:37AM EDT | 2024-05-24 | 3.50 | 3.00 | 3.20 | +0.40 | +12.90% | 3 | 987 | 36.77% |
AIG240531C00075000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 3.42 | 2.50 | 4.50 | +0.05 | +1.48% | 2 | 46 | 47.36% |
AIG240607C00075000 | 2024-04-26 12:22PM EDT | 2024-06-07 | 2.80 | 2.20 | 5.00 | 0.00 | - | 6 | 6 | 47.90% |
AIG240621C00075000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 4.02 | 3.10 | 3.90 | +0.32 | +8.65% | 2,059 | 6,854 | 30.96% |
AIG240719C00075000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 4.60 | 2.70 | 4.40 | +0.30 | +6.98% | 13 | 575 | 28.47% |
AIG240816C00075000 | 2024-05-01 2:52PM EDT | 2024-08-16 | 5.40 | 3.60 | 5.20 | +0.20 | +3.85% | 38 | 4,290 | 29.40% |
AIG241115C00075000 | 2024-05-01 11:10AM EDT | 2024-11-15 | 6.90 | 6.80 | 7.00 | +0.20 | +2.99% | 29 | 135 | 29.78% |
AIG250117C00075000 | 2024-04-30 2:42PM EDT | 2025-01-17 | 7.80 | 7.30 | 8.00 | 0.00 | - | 10 | 2,514 | 29.90% |
AIG250620C00075000 | 2024-04-22 1:39PM EDT | 2025-06-20 | 9.90 | 8.00 | 12.20 | 0.00 | - | 329 | 183 | 36.98% |
AIG260116C00075000 | 2024-05-01 2:51PM EDT | 2026-01-16 | 13.00 | 10.30 | 13.40 | +0.50 | +4.00% | 1 | 289 | 33.25% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AIG240503P00075000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 1.41 | 1.45 | 1.55 | -0.51 | -26.56% | 74 | 336 | 84.28% |
AIG240510P00075000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 1.70 | 1.65 | 1.75 | -0.40 | -19.05% | 35 | 60 | 45.12% |
AIG240517P00075000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 1.90 | 1.85 | 1.95 | -0.35 | -15.56% | 1,722 | 1,882 | 37.06% |
AIG240524P00075000 | 2024-04-29 2:25PM EDT | 2024-05-24 | 2.24 | 1.95 | 2.15 | 0.00 | - | 8 | 91 | 33.57% |
AIG240531P00075000 | 2024-05-01 1:24PM EDT | 2024-05-31 | 2.02 | 1.80 | 3.10 | -1.18 | -36.88% | 3 | 2 | 40.50% |
AIG240607P00075000 | 2024-04-26 2:28PM EDT | 2024-06-07 | 2.70 | 2.15 | 3.20 | -0.18 | -6.25% | 2 | 15 | 37.51% |
AIG240621P00075000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 2.38 | 2.65 | 3.20 | -0.62 | -20.67% | 773 | 2,471 | 31.96% |
AIG240719P00075000 | 2024-05-01 1:25PM EDT | 2024-07-19 | 2.95 | 3.00 | 3.20 | -0.45 | -13.24% | 65 | 384 | 25.67% |
AIG240816P00075000 | 2024-05-01 2:38PM EDT | 2024-08-16 | 3.60 | 3.60 | 3.80 | -0.49 | -11.98% | 22 | 418 | 25.77% |
AIG241115P00075000 | 2024-05-01 12:15PM EDT | 2024-11-15 | 5.10 | 4.90 | 5.10 | 0.00 | - | 1,000 | 169 | 24.85% |
AIG250117P00075000 | 2024-04-26 12:17PM EDT | 2025-01-17 | 5.40 | 5.50 | 5.80 | -0.90 | -14.29% | 22 | 1,721 | 24.41% |
AIG250620P00075000 | 2024-04-30 1:11PM EDT | 2025-06-20 | 7.37 | 4.60 | 7.50 | 0.00 | - | 88 | 249 | 24.71% |
AIG260116P00075000 | 2024-04-30 12:52PM EDT | 2026-01-16 | 8.80 | 8.30 | 9.00 | 0.00 | - | 70 | 254 | 23.99% |