Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGT240419C00045000 | 2023-09-22 9:41AM EDT | 45.00 | 32.90 | 28.30 | 31.40 | 0.00 | - | - | 0 | 0.00% |
ALGT240419C00050000 | 2023-11-02 12:21PM EDT | 50.00 | 15.70 | 22.00 | 23.90 | 0.00 | - | - | 5 | 0.00% |
ALGT240419C00055000 | 2023-11-10 3:18PM EDT | 55.00 | 8.70 | 21.70 | 23.20 | 0.00 | - | 22 | 24 | 99.07% |
ALGT240419C00060000 | 2023-12-01 1:32PM EDT | 60.00 | 15.20 | 23.00 | 26.30 | 0.00 | - | 4 | 63 | 219.46% |
ALGT240419C00065000 | 2024-03-22 10:57AM EDT | 65.00 | 8.10 | 11.50 | 12.50 | 0.00 | - | 50 | 85 | 59.96% |
ALGT240419C00070000 | 2024-03-27 3:43PM EDT | 70.00 | 7.48 | 7.10 | 7.90 | 0.00 | - | 1 | 529 | 47.95% |
ALGT240419C00075000 | 2024-03-28 9:46AM EDT | 75.00 | 4.00 | 3.60 | 4.10 | +0.10 | +2.56% | 1 | 99 | 41.21% |
ALGT240419C00080000 | 2024-03-28 9:47AM EDT | 80.00 | 1.65 | 1.50 | 1.60 | +0.15 | +10.00% | 3 | 176 | 37.38% |
ALGT240419C00085000 | 2024-03-27 1:19PM EDT | 85.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 3 | 466 | 39.80% |
ALGT240419C00090000 | 2024-03-22 2:19PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 100 | 123 | 41.90% |
ALGT240419C00095000 | 2024-02-20 2:50PM EDT | 95.00 | 1.85 | 0.00 | 0.20 | 0.00 | - | 10 | 182 | 50.10% |
ALGT240419C00100000 | 2024-03-15 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 79 | 52.73% |
ALGT240419C00105000 | 2024-02-01 11:56AM EDT | 105.00 | 0.90 | 0.05 | 0.30 | 0.00 | - | 1 | 99 | 66.41% |
ALGT240419C00110000 | 2024-02-20 3:05PM EDT | 110.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 65.23% |
ALGT240419C00115000 | 2024-01-26 12:56PM EDT | 115.00 | 0.73 | 0.05 | 0.30 | 0.00 | - | 5 | 8 | 81.64% |
ALGT240419C00120000 | 2023-12-20 3:54PM EDT | 120.00 | 0.98 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 96.78% |
ALGT240419C00130000 | 2023-12-19 1:02PM EDT | 130.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 143.16% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALGT240419P00030000 | 2023-11-21 11:15AM EDT | 30.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 150 | 202.54% |
ALGT240419P00040000 | 2023-11-10 12:36PM EDT | 40.00 | 1.90 | 0.10 | 2.65 | 0.00 | - | - | 6 | 205.57% |
ALGT240419P00045000 | 2023-12-07 12:56PM EDT | 45.00 | 0.75 | 0.05 | 2.45 | 0.00 | - | 1 | 1 | 170.21% |
ALGT240419P00050000 | 2024-03-14 10:23AM EDT | 50.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 22 | 80.47% |
ALGT240419P00055000 | 2024-03-20 1:03PM EDT | 55.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 64.45% |
ALGT240419P00060000 | 2024-03-27 3:42PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 35 | 251 | 51.95% |
ALGT240419P00065000 | 2024-03-26 3:39PM EDT | 65.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 67 | 236 | 45.12% |
ALGT240419P00070000 | 2024-03-27 3:07PM EDT | 70.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 13 | 114 | 41.82% |
ALGT240419P00075000 | 2024-03-28 9:55AM EDT | 75.00 | 2.20 | 1.95 | 2.25 | -0.20 | -8.33% | 2 | 956 | 40.26% |
ALGT240419P00080000 | 2024-03-20 3:31PM EDT | 80.00 | 9.98 | 4.60 | 5.70 | 0.00 | - | 1 | 145 | 49.46% |
ALGT240419P00085000 | 2024-03-15 11:56AM EDT | 85.00 | 18.46 | 8.50 | 9.30 | 0.00 | - | 1 | 18 | 48.00% |
ALGT240419P00090000 | 2024-02-16 4:48PM EDT | 90.00 | 11.38 | 20.60 | 24.50 | 0.00 | - | 2 | 0 | 181.86% |
ALGT240419P00095000 | 2023-11-28 12:00PM EDT | 95.00 | 27.60 | 14.70 | 16.30 | 0.00 | - | - | 2 | 0.00% |
ALGT240419P00130000 | 2023-10-18 10:00AM EDT | 130.00 | 57.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ALGT240419P00135000 | 2023-08-25 12:29PM EDT | 135.00 | 46.95 | 57.70 | 61.80 | 0.00 | - | 2 | 0 | 161.82% |