Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240503C00012500 | 2024-04-30 12:40PM EDT | 2024-05-03 | 1.10 | 0.95 | 1.08 | -0.43 | -28.10% | 36 | 123 | 69.53% |
AAL240510C00012500 | 2024-04-30 2:15PM EDT | 2024-05-10 | 1.13 | 1.01 | 1.12 | -0.16 | -12.40% | 24 | 38 | 49.22% |
AAL240517C00012500 | 2024-04-30 3:22PM EDT | 2024-05-17 | 1.18 | 1.06 | 1.20 | -0.24 | -16.90% | 9 | 298 | 48.24% |
AAL240524C00012500 | 2024-04-30 3:19PM EDT | 2024-05-24 | 1.27 | 1.21 | 1.31 | -0.18 | -12.41% | 2 | 13 | 50.98% |
AAL240531C00012500 | 2024-04-23 11:42AM EDT | 2024-05-31 | 2.15 | 0.91 | 1.55 | 0.00 | - | 2 | 7 | 62.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAL240503P00012500 | 2024-04-30 3:20PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 641 | 1,941 | 50.00% |
AAL240510P00012500 | 2024-04-30 3:53PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 293 | 932 | 40.23% |
AAL240517P00012500 | 2024-04-30 3:56PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 128 | 4,827 | 38.48% |
AAL240524P00012500 | 2024-04-30 2:24PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.17 | +0.04 | +40.00% | 10 | 578 | 38.87% |
AAL240531P00012500 | 2024-04-30 2:45PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.20 | +0.04 | +28.57% | 101 | 657 | 36.91% |
AAL240607P00012500 | 2024-04-30 2:28PM EDT | 2024-06-07 | 0.21 | 0.23 | 0.25 | +0.02 | +10.53% | 58 | 68 | 37.21% |