Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240419C00004000 | 2024-04-15 3:21PM EDT | 4.00 | 8.97 | 9.80 | 10.05 | 0.00 | - | 60 | 5 | 675.00% |
AAL240419C00005000 | 2024-04-15 2:32PM EDT | 5.00 | 8.00 | 8.85 | 9.15 | 0.00 | - | 60 | 1 | 693.75% |
AAL240419C00006000 | 2024-04-15 2:32PM EDT | 6.00 | 7.02 | 7.65 | 8.05 | 0.00 | - | 60 | 17 | 631.25% |
AAL240419C00007000 | 2024-04-15 3:11PM EDT | 7.00 | 5.95 | 6.85 | 6.95 | 0.00 | - | 60 | 13 | 325.00% |
AAL240419C00008000 | 2024-03-04 11:34AM EDT | 8.00 | 8.05 | 5.45 | 7.40 | 0.00 | - | 27 | 26 | 635.94% |
AAL240419C00008500 | 2024-04-02 3:21PM EDT | 8.50 | 5.95 | 5.35 | 5.45 | 0.00 | - | - | 24 | 237.50% |
AAL240419C00009000 | 2024-04-02 11:48AM EDT | 9.00 | 5.55 | 4.75 | 5.00 | 0.00 | - | 6 | 35 | 331.25% |
AAL240419C00009500 | 2024-04-17 2:28PM EDT | 9.50 | 4.15 | 4.30 | 4.45 | +0.68 | +19.60% | 9 | 1 | 259.38% |
AAL240419C00010000 | 2024-04-17 3:27PM EDT | 10.00 | 3.80 | 3.80 | 3.95 | +0.83 | +27.95% | 59 | 20 | 229.69% |
AAL240419C00010500 | 2024-04-17 3:27PM EDT | 10.50 | 3.30 | 3.30 | 3.45 | +0.79 | +31.47% | 74 | 28 | 201.56% |
AAL240419C00011000 | 2024-04-17 3:25PM EDT | 11.00 | 2.80 | 2.82 | 2.97 | +0.82 | +41.41% | 86 | 228 | 112.50% |
AAL240419C00011500 | 2024-04-17 3:32PM EDT | 11.50 | 2.42 | 2.20 | 2.46 | +0.86 | +55.13% | 27 | 40 | 153.13% |
AAL240419C00012000 | 2024-04-17 3:32PM EDT | 12.00 | 1.85 | 1.71 | 1.98 | +0.76 | +69.72% | 248 | 197 | 135.16% |
AAL240419C00012500 | 2024-04-17 3:55PM EDT | 12.50 | 1.40 | 1.35 | 1.46 | +0.76 | +118.75% | 303 | 398 | 68.75% |
AAL240419C00013000 | 2024-04-17 3:57PM EDT | 13.00 | 0.90 | 0.89 | 0.95 | +0.65 | +260.00% | 1,727 | 4,908 | 55.47% |
AAL240419C00013500 | 2024-04-17 3:58PM EDT | 13.50 | 0.47 | 0.45 | 0.48 | +0.39 | +487.50% | 5,632 | 6,108 | 47.66% |
AAL240419C00014000 | 2024-04-17 3:58PM EDT | 14.00 | 0.15 | 0.14 | 0.16 | +0.14 | +1,400.00% | 12,123 | 13,664 | 41.80% |
AAL240419C00014500 | 2024-04-17 3:59PM EDT | 14.50 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 1,741 | 5,289 | 46.88% |
AAL240419C00015000 | 2024-04-17 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 9,486 | 48.44% |
AAL240419C00015500 | 2024-04-17 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20,634 | 56.25% |
AAL240419C00016000 | 2024-04-17 2:43PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 11,302 | 71.88% |
AAL240419C00016500 | 2024-04-17 9:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 404 | 84.38% |
AAL240419C00017000 | 2024-04-17 12:11PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,039 | 96.88% |
AAL240419C00017500 | 2024-04-12 12:33PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 408 | 106.25% |
AAL240419C00018000 | 2024-04-08 11:14AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,966 | 118.75% |
AAL240419C00018500 | 2024-03-27 9:34AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 131.25% |
AAL240419C00019000 | 2024-04-12 10:16AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 284 | 143.75% |
AAL240419C00020000 | 2024-04-10 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 271 | 162.50% |
AAL240419C00021000 | 2024-04-10 3:37PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 181.25% |
AAL240419C00022000 | 2024-03-04 11:46AM EDT | 22.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 6 | 223 | 319.53% |
AAL240419C00023000 | 2024-03-04 11:13AM EDT | 23.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 300 | 616 | 342.19% |
AAL240419C00024000 | 2024-03-04 11:15AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 150 | 309.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240419P00009000 | 2024-03-12 10:54AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 0 | 212.50% |
AAL240419P00009500 | 2024-04-08 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 175.00% |
AAL240419P00010000 | 2024-04-15 1:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 847 | 150.00% |
AAL240419P00010500 | 2024-04-17 1:41PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 131.25% |
AAL240419P00011000 | 2024-04-17 9:50AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 518 | 112.50% |
AAL240419P00011500 | 2024-04-17 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 789 | 93.75% |
AAL240419P00012000 | 2024-04-17 3:32PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 11,188 | 75.00% |
AAL240419P00012500 | 2024-04-17 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 3,295 | 16,998 | 68.75% |
AAL240419P00013000 | 2024-04-17 3:58PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.21 | -95.45% | 6,289 | 27,998 | 50.00% |
AAL240419P00013500 | 2024-04-17 3:59PM EDT | 13.50 | 0.06 | 0.06 | 0.07 | -0.47 | -88.68% | 9,274 | 32,254 | 42.19% |
AAL240419P00014000 | 2024-04-17 3:58PM EDT | 14.00 | 0.25 | 0.24 | 0.26 | -0.70 | -73.68% | 4,128 | 11,044 | 39.84% |
AAL240419P00014500 | 2024-04-17 2:40PM EDT | 14.50 | 0.78 | 0.61 | 0.67 | -0.67 | -46.21% | 196 | 5,137 | 50.00% |
AAL240419P00015000 | 2024-04-17 3:38PM EDT | 15.00 | 1.13 | 1.05 | 1.16 | -0.84 | -42.64% | 113 | 7,502 | 70.31% |
AAL240419P00015500 | 2024-04-17 2:59PM EDT | 15.50 | 1.85 | 1.46 | 1.70 | -0.54 | -22.59% | 4 | 246 | 106.25% |
AAL240419P00016000 | 2024-04-17 11:29AM EDT | 16.00 | 2.56 | 1.89 | 2.18 | -0.41 | -13.80% | 60 | 62 | 118.75% |
AAL240419P00016500 | 2024-04-17 11:51AM EDT | 16.50 | 2.97 | 2.53 | 2.66 | -0.46 | -13.41% | 83 | 5 | 126.56% |
AAL240419P00017000 | 2024-04-16 9:30AM EDT | 17.00 | 4.00 | 2.90 | 3.15 | 0.00 | - | 3 | 3 | 135.94% |
AAL240419P00017500 | 2024-04-02 10:01AM EDT | 17.50 | 2.92 | 2.99 | 3.65 | 0.00 | - | 7 | 0 | 151.56% |
AAL240419P00018000 | 2024-04-02 10:59AM EDT | 18.00 | 3.50 | 3.35 | 4.15 | 0.00 | - | 25 | 0 | 165.63% |
AAL240419P00018500 | 2024-04-02 10:59AM EDT | 18.50 | 4.00 | 4.55 | 4.65 | 0.00 | - | - | 0 | 178.13% |
AAL240419P00019000 | 2024-04-02 10:48AM EDT | 19.00 | 4.50 | 5.05 | 5.15 | 0.00 | - | - | 0 | 192.19% |
AAL240419P00020000 | 2024-04-02 3:25PM EDT | 20.00 | 5.60 | 5.85 | 6.15 | 0.00 | - | - | 0 | 215.63% |
AAL240419P00021000 | 2024-04-02 3:25PM EDT | 21.00 | 6.60 | 6.90 | 7.15 | 0.00 | - | - | 0 | 239.06% |
AAL240419P00023000 | 2024-04-16 10:35AM EDT | 23.00 | 10.25 | 9.00 | 9.20 | 0.00 | - | 2 | 2 | 323.44% |
AAL240419P00024000 | 2024-04-10 9:31AM EDT | 24.00 | 10.00 | 9.70 | 10.15 | 0.00 | - | - | 0 | 300.00% |
AAL240419P00026000 | 2024-04-17 3:27PM EDT | 26.00 | 12.20 | 11.80 | 12.15 | -0.88 | -6.73% | 80 | 1 | 334.38% |
AAL240419P00030000 | 2024-03-28 2:56PM EDT | 30.00 | 14.75 | 15.90 | 16.25 | 0.00 | - | 26 | 0 | 483.59% |