Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABUS240419C00002000 | 2024-04-19 3:31PM EDT | 2.00 | 0.70 | 0.20 | 2.80 | -0.01 | -1.41% | 4 | 662 | 2,406.25% |
ABUS240419C00003000 | 2024-04-17 1:07PM EDT | 3.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 7,187 | 193.75% |
ABUS240419C00004000 | 2024-04-19 12:37PM EDT | 4.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 4,296 | 493.75% |
ABUS240419C00005000 | 2024-04-03 3:02PM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 10 | 1,550.00% |
ABUS240419C00006000 | 2024-03-18 2:54PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 500 | 837.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABUS240419P00002000 | 2024-04-17 9:30AM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 3,730 | 450.00% |
ABUS240419P00003000 | 2024-04-19 2:00PM EDT | 3.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 16 | 557 | 175.00% |
ABUS240419P00004000 | 2024-04-09 9:45AM EDT | 4.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 643.75% |
ABUS240419P00005000 | 2024-04-08 12:24PM EDT | 5.00 | 1.70 | 1.55 | 2.35 | 0.00 | - | 1 | 1 | 875.00% |
ABUS240419P00006000 | 2024-04-15 9:57AM EDT | 6.00 | 3.10 | 3.00 | 3.40 | 0.00 | - | 2 | 0 | 1,193.75% |