Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARCC240517C00020000 | 2024-05-01 2:17PM EDT | 2024-05-17 | 1.00 | 0.85 | 1.00 | +0.20 | +25.00% | 256 | 1,457 | 26.56% |
ARCC240621C00020000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 1.15 | 1.05 | 1.15 | 0.00 | - | 53 | 4,089 | 20.90% |
ARCC240816C00020000 | 2024-04-30 3:03PM EDT | 2024-08-16 | 1.30 | 1.10 | 1.30 | +0.30 | +30.00% | 54 | 634 | 18.21% |
ARCC240920C00020000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 1.23 | 1.10 | 1.30 | +0.33 | +36.67% | 22 | 985 | 15.82% |
ARCC241220C00020000 | 2024-04-29 3:42PM EDT | 2024-12-20 | 1.38 | 0.30 | 1.40 | 0.00 | - | 50 | 177 | 14.01% |
ARCC250117C00020000 | 2024-05-01 2:24PM EDT | 2025-01-17 | 1.43 | 1.20 | 1.45 | 0.00 | - | 2 | 5,810 | 14.01% |
ARCC260116C00020000 | 2024-05-01 2:24PM EDT | 2026-01-16 | 1.50 | 1.25 | 1.60 | +0.08 | +5.63% | 49 | 863 | 10.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARCC240517P00020000 | 2024-05-01 2:30PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 610 | 14,375 | 22.46% |
ARCC240621P00020000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.40 | -0.10 | -22.22% | 6,855 | 19,217 | 24.61% |
ARCC240816P00020000 | 2024-05-01 3:41PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 2 | 1,283 | 20.70% |
ARCC240920P00020000 | 2024-05-01 12:13PM EDT | 2024-09-20 | 0.70 | 0.70 | 0.80 | -0.15 | -17.65% | 10 | 483 | 23.19% |
ARCC241220P00020000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 1.04 | 1.00 | 1.15 | -0.16 | -13.33% | 5 | 502 | 23.68% |
ARCC250117P00020000 | 2024-04-29 2:53PM EDT | 2025-01-17 | 1.11 | 1.05 | 1.25 | -0.09 | -7.50% | 2 | 1,595 | 23.85% |
ARCC260116P00020000 | 2024-04-29 1:35PM EDT | 2026-01-16 | 2.25 | 1.95 | 2.35 | 0.00 | - | 8 | 226 | 25.98% |