Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALV240419C00110000 | 2024-03-08 2:08PM EDT | 110.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ALV240419C00115000 | 2024-03-18 2:31PM EDT | 115.00 | 6.31 | 0.00 | 0.00 | -0.54 | -7.88% | 2 | 0 | 0.00% |
ALV240419C00120000 | 2024-03-13 9:47AM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
ALV240419C00125000 | 2024-03-18 11:39AM EDT | 125.00 | 1.51 | 0.00 | 0.00 | -0.26 | -14.69% | 2 | 0 | 3.13% |
ALV240419C00130000 | 2024-03-18 11:35AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | -0.38 | -43.18% | 10 | 0 | 6.25% |
ALV240419C00135000 | 2024-03-18 1:26PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | -0.11 | -52.38% | 1 | 0 | 12.50% |
ALV240419C00155000 | 2024-02-26 2:25PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ALV240419C00160000 | 2024-02-21 3:03PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALV240419P00055000 | 2024-02-23 11:53AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ALV240419P00060000 | 2024-02-23 11:50AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
ALV240419P00065000 | 2024-02-21 3:38PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ALV240419P00095000 | 2024-02-23 4:09PM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
ALV240419P00100000 | 2024-02-29 3:08PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
ALV240419P00105000 | 2024-02-29 3:08PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
ALV240419P00110000 | 2024-03-18 1:38PM EDT | 110.00 | 0.56 | 0.00 | 0.00 | -1.24 | -68.89% | 1 | 0 | 6.25% |
ALV240419P00115000 | 2024-03-18 11:39AM EDT | 115.00 | 1.41 | 0.00 | 0.00 | +0.06 | +4.44% | 2 | 0 | 3.13% |
ALV240419P00120000 | 2024-03-14 2:13PM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ALV240419P00125000 | 2024-03-18 3:23PM EDT | 125.00 | 6.50 | 0.00 | 0.00 | +1.90 | +41.30% | 3 | 0 | 0.00% |