Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALV240920C00095000 | 2024-02-09 10:46AM EDT | 95.00 | 19.60 | 23.40 | 27.50 | 0.00 | - | - | 1 | 40.80% |
ALV240920C00105000 | 2024-03-26 3:23PM EDT | 105.00 | 21.45 | 13.80 | 17.60 | 0.00 | - | 1 | 1 | 29.04% |
ALV240920C00115000 | 2024-04-23 10:27AM EDT | 115.00 | 10.94 | 10.00 | 12.70 | 0.00 | - | 1 | 12 | 34.49% |
ALV240920C00120000 | 2024-04-30 3:49PM EDT | 120.00 | 8.30 | 6.90 | 9.10 | -2.40 | -22.43% | 8 | 12 | 30.68% |
ALV240920C00125000 | 2024-04-30 1:35PM EDT | 125.00 | 6.30 | 4.50 | 6.40 | +1.60 | +34.04% | 4 | 1 | 28.60% |
ALV240920C00135000 | 2024-04-25 12:15PM EDT | 135.00 | 2.15 | 2.45 | 3.20 | 0.00 | - | 13 | 13 | 27.60% |
ALV240920C00140000 | 2024-04-29 10:09AM EDT | 140.00 | 2.40 | 0.75 | 2.70 | 0.00 | - | 26 | 52 | 29.61% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALV240920P00080000 | 2024-01-24 1:54PM EDT | 80.00 | 2.05 | 0.10 | 2.90 | 0.00 | - | - | 25 | 50.65% |
ALV240920P00090000 | 2024-01-29 1:17PM EDT | 90.00 | 2.30 | 1.35 | 2.20 | 0.00 | - | - | 1 | 43.85% |
ALV240920P00100000 | 2024-04-19 3:27PM EDT | 100.00 | 2.95 | 0.40 | 4.80 | 0.00 | - | 12 | 12 | 44.69% |
ALV240920P00105000 | 2024-04-19 1:48PM EDT | 105.00 | 2.40 | 1.95 | 4.00 | -1.60 | -40.00% | 9 | 16 | 34.36% |
ALV240920P00110000 | 2024-04-23 10:30AM EDT | 110.00 | 4.60 | 3.10 | 3.80 | 0.00 | - | 3 | 13 | 26.90% |
ALV240920P00115000 | 2024-04-25 10:10AM EDT | 115.00 | 7.66 | 4.60 | 5.70 | 0.00 | - | 2 | 16 | 26.78% |
ALV240920P00120000 | 2024-04-30 3:40PM EDT | 120.00 | 6.90 | 6.40 | 9.00 | +0.30 | +4.55% | 4 | 3 | 29.66% |