Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARCT240419C00020000 | 2024-03-12 9:59AM EDT | 20.00 | 19.18 | 12.20 | 15.50 | 0.00 | - | - | 1 | 150.10% |
ARCT240419C00030000 | 2024-03-05 2:13PM EDT | 30.00 | 9.17 | 2.95 | 5.00 | 0.00 | - | - | 1 | 54.79% |
ARCT240419C00035000 | 2024-03-18 2:57PM EDT | 35.00 | 1.75 | 1.70 | 2.35 | -3.20 | -64.65% | 37 | 340 | 71.29% |
ARCT240419C00040000 | 2024-03-18 3:49PM EDT | 40.00 | 0.75 | 0.50 | 0.90 | -1.50 | -66.67% | 21 | 269 | 68.46% |
ARCT240419C00045000 | 2024-03-18 2:12PM EDT | 45.00 | 0.32 | 0.30 | 0.40 | -0.68 | -68.00% | 6 | 42 | 76.27% |
ARCT240419C00050000 | 2024-03-18 3:33PM EDT | 50.00 | 0.16 | 0.00 | 0.25 | -0.34 | -68.00% | 2 | 83 | 76.37% |
ARCT240419C00055000 | 2024-03-14 10:51AM EDT | 55.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 5 | 134 | 111.33% |
ARCT240419C00060000 | 2024-03-11 12:02PM EDT | 60.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 10 | 8 | 128.42% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARCT240419P00025000 | 2024-03-12 10:14AM EDT | 25.00 | 0.29 | 0.10 | 0.35 | 0.00 | - | 1 | 5 | 68.95% |
ARCT240419P00030000 | 2024-03-18 3:55PM EDT | 30.00 | 1.20 | 1.20 | 1.35 | +0.45 | +60.00% | 25 | 390 | 68.26% |
ARCT240419P00035000 | 2024-03-18 2:06PM EDT | 35.00 | 3.45 | 3.40 | 3.80 | +1.40 | +68.29% | 31 | 679 | 63.67% |
ARCT240419P00040000 | 2024-03-13 3:50PM EDT | 40.00 | 4.80 | 7.10 | 8.10 | 0.00 | - | 37 | 131 | 69.53% |