Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240517C00050000 | 2024-05-01 2:50PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 1,136 | 48.05% |
ALK240621C00050000 | 2024-05-01 12:12PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 2 | 94 | 32.03% |
ALK240719C00050000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 0.50 | 0.35 | 0.50 | -0.09 | -15.25% | 4 | 453 | 33.30% |
ALK241018C00050000 | 2024-04-30 10:12AM EDT | 2024-10-18 | 1.97 | 1.35 | 1.50 | 0.00 | - | 2 | 271 | 34.60% |
ALK250117C00050000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 2.60 | 2.30 | 2.55 | -0.50 | -16.13% | 56 | 1,564 | 36.27% |
ALK250620C00050000 | 2024-04-30 1:18PM EDT | 2025-06-20 | 4.64 | 2.15 | 4.00 | 0.00 | - | 2 | 19 | 37.26% |
ALK260116C00050000 | 2024-04-23 11:15AM EDT | 2026-01-16 | 7.77 | 5.50 | 7.30 | 0.00 | - | 1 | 63 | 45.45% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240517P00050000 | 2024-04-26 3:33PM EDT | 2024-05-17 | 6.09 | 7.10 | 8.90 | 0.00 | - | 1 | 4 | 54.59% |
ALK240621P00050000 | 2024-05-01 9:30AM EDT | 2024-06-21 | 6.93 | 5.80 | 8.50 | +0.78 | +12.68% | 1 | 1 | 45.80% |
ALK240719P00050000 | 2024-03-25 9:36AM EDT | 2024-07-19 | 10.55 | 4.40 | 9.30 | 0.00 | - | 2 | 2 | 50.29% |
ALK241018P00050000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 7.10 | 8.20 | 8.90 | 0.00 | - | 5 | 8 | 30.08% |
ALK250117P00050000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 7.85 | 8.60 | 9.20 | 0.00 | - | 10 | 71 | 26.95% |
ALK260116P00050000 | 2024-04-03 12:09PM EDT | 2026-01-16 | 11.00 | 9.20 | 10.50 | 0.00 | - | 20 | 124 | 24.13% |