Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AON240419C00165000 | 2023-11-16 2:20PM EDT | 165.00 | 172.50 | 145.60 | 150.40 | 0.00 | - | - | 1 | 0.00% |
AON240419C00230000 | 2024-01-04 11:16AM EDT | 230.00 | 69.00 | 63.30 | 68.00 | 0.00 | - | - | 1 | 0.00% |
AON240419C00250000 | 2024-02-02 3:45PM EDT | 250.00 | 48.00 | 64.20 | 69.00 | 0.00 | - | 1 | 9 | 0.00% |
AON240419C00270000 | 2024-01-19 4:37PM EDT | 270.00 | 46.73 | 42.50 | 47.10 | 0.00 | - | 5 | 10 | 0.00% |
AON240419C00280000 | 2024-02-13 10:30AM EDT | 280.00 | 35.50 | 41.00 | 43.90 | 0.00 | - | 45 | 46 | 48.52% |
AON240419C00290000 | 2024-02-26 10:35AM EDT | 290.00 | 30.50 | 30.80 | 34.00 | 0.00 | - | 1 | 25 | 40.30% |
AON240419C00300000 | 2024-03-12 1:29PM EDT | 300.00 | 22.20 | 22.20 | 23.20 | 0.00 | - | 1 | 51 | 28.61% |
AON240419C00310000 | 2024-03-15 11:54AM EDT | 310.00 | 16.17 | 13.90 | 14.70 | 0.00 | - | 2 | 186 | 24.13% |
AON240419C00320000 | 2024-03-18 3:56PM EDT | 320.00 | 7.60 | 7.40 | 7.80 | -0.10 | -1.30% | 55 | 203 | 20.93% |
AON240419C00330000 | 2024-03-18 2:38PM EDT | 330.00 | 3.70 | 3.30 | 3.70 | +0.09 | +2.49% | 40 | 940 | 20.23% |
AON240419C00340000 | 2024-03-18 3:32PM EDT | 340.00 | 1.26 | 1.20 | 1.40 | -0.24 | -16.00% | 11 | 149 | 19.46% |
AON240419C00350000 | 2024-03-18 9:58AM EDT | 350.00 | 0.45 | 0.40 | 0.55 | -0.21 | -31.82% | 1 | 154 | 20.01% |
AON240419C00360000 | 2024-02-15 3:17PM EDT | 360.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 26 | 59 | 26.40% |
AON240419C00370000 | 2023-12-14 11:34AM EDT | 370.00 | 2.05 | 0.00 | 0.75 | 0.00 | - | 11 | 33 | 30.98% |
AON240419C00380000 | 2024-01-10 2:58PM EDT | 380.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 45.36% |
AON240419C00390000 | 2024-01-05 4:50PM EDT | 390.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 4 | 20 | 48.62% |
AON240419C00400000 | 2023-10-10 12:32PM EDT | 400.00 | 1.55 | 0.80 | 1.20 | 0.00 | - | 1 | 35 | 47.58% |
AON240419C00410000 | 2023-09-21 3:04PM EDT | 410.00 | 2.10 | 0.45 | 1.30 | 0.00 | - | - | 1 | 52.42% |
AON240419C00430000 | 2023-11-06 4:37PM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.13% |
AON240419C00460000 | 2023-10-24 1:49PM EDT | 460.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 1 | 67.04% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AON240419P00150000 | 2024-03-07 3:42PM EDT | 150.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 3 | 109.08% |
AON240419P00200000 | 2024-02-21 11:37AM EDT | 200.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 6 | 76.56% |
AON240419P00210000 | 2024-02-16 4:24PM EDT | 210.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 66.60% |
AON240419P00220000 | 2024-03-06 10:30AM EDT | 220.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 60.74% |
AON240419P00230000 | 2024-03-18 1:49PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 114 | 22 | 50.68% |
AON240419P00240000 | 2024-03-15 10:13AM EDT | 240.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 32 | 140 | 54.18% |
AON240419P00250000 | 2024-03-07 11:51AM EDT | 250.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 22 | 73 | 37.65% |
AON240419P00260000 | 2024-03-06 10:43AM EDT | 260.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 15 | 42.41% |
AON240419P00270000 | 2024-03-11 11:22AM EDT | 270.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 45 | 129 | 29.35% |
AON240419P00280000 | 2024-03-18 3:49PM EDT | 280.00 | 0.40 | 0.15 | 0.40 | -0.20 | -33.33% | 77 | 84 | 26.05% |
AON240419P00290000 | 2024-03-14 12:10PM EDT | 290.00 | 0.82 | 0.60 | 0.80 | 0.00 | - | 64 | 97 | 23.73% |
AON240419P00300000 | 2024-03-18 2:38PM EDT | 300.00 | 1.34 | 1.25 | 1.55 | -0.56 | -29.47% | 1 | 225 | 21.13% |
AON240419P00310000 | 2024-03-18 3:11PM EDT | 310.00 | 2.90 | 2.80 | 3.10 | -0.60 | -17.14% | 17 | 284 | 18.60% |
AON240419P00320000 | 2024-03-18 3:11PM EDT | 320.00 | 6.20 | 6.10 | 6.50 | -0.70 | -10.14% | 47 | 142 | 16.91% |
AON240419P00330000 | 2024-03-14 12:10PM EDT | 330.00 | 12.47 | 11.90 | 12.60 | 0.00 | - | 64 | 127 | 16.15% |
AON240419P00340000 | 2023-12-20 4:34PM EDT | 340.00 | 45.34 | 28.50 | 30.50 | 0.00 | - | 1 | 0 | 47.98% |
AON240419P00350000 | 2023-08-31 10:59AM EDT | 350.00 | 24.50 | 29.70 | 31.20 | 0.00 | - | - | 1 | 23.01% |
AON240419P00500000 | 2023-10-27 9:38AM EDT | 500.00 | 189.80 | 168.40 | 172.00 | 0.00 | - | 1 | 0 | 0.00% |