Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACB240503C00004500 | 2024-04-22 12:00PM EDT | 4.50 | 1.70 | 1.65 | 4.60 | 0.00 | - | 5 | 0 | 1,382.81% |
ACB240503C00005000 | 2024-04-30 3:12PM EDT | 5.00 | 3.70 | 1.21 | 4.10 | 0.00 | - | 4 | 6 | 1,201.56% |
ACB240503C00005500 | 2024-05-02 3:13PM EDT | 5.50 | 1.55 | 0.97 | 1.61 | -0.45 | -22.50% | 4 | 29 | 475.00% |
ACB240503C00006000 | 2024-05-02 2:52PM EDT | 6.00 | 1.30 | 0.30 | 1.29 | +0.10 | +8.33% | 18 | 655 | 520.31% |
ACB240503C00006500 | 2024-05-02 3:25PM EDT | 6.50 | 0.59 | 0.45 | 0.67 | -0.52 | -46.85% | 321 | 1,827 | 184.38% |
ACB240503C00007000 | 2024-05-02 3:59PM EDT | 7.00 | 0.24 | 0.20 | 0.25 | -0.25 | -51.02% | 727 | 2,584 | 164.06% |
ACB240503C00007500 | 2024-05-02 3:56PM EDT | 7.50 | 0.08 | 0.07 | 0.10 | -0.17 | -68.00% | 2,050 | 1,769 | 179.69% |
ACB240503C00008000 | 2024-05-02 3:59PM EDT | 8.00 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 7,307 | 3,131 | 200.00% |
ACB240503C00008500 | 2024-05-02 3:51PM EDT | 8.50 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 1,402 | 1,938 | 243.75% |
ACB240503C00009000 | 2024-05-02 3:56PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,472 | 1,785 | 268.75% |
ACB240503C00009500 | 2024-05-02 3:33PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 256 | 545 | 262.50% |
ACB240503C00010000 | 2024-05-02 3:49PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 442 | 4,255 | 300.00% |
ACB240503C00010500 | 2024-05-02 11:17AM EDT | 10.50 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 137 | 207 | 556.25% |
ACB240503C00011000 | 2024-05-02 11:11AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 605 | 400.00% |
ACB240503C00011500 | 2024-05-01 9:42AM EDT | 11.50 | 0.09 | 0.00 | 0.53 | 0.00 | - | 25 | 78 | 859.38% |
ACB240503C00012000 | 2024-05-02 11:05AM EDT | 12.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 10 | 1,172 | 425.00% |
ACB240503C00012500 | 2024-05-01 9:33AM EDT | 12.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 9 | 29 | 450.00% |
ACB240503C00014000 | 2024-05-02 1:55PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,069 | 525.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACB240503P00003000 | 2024-04-30 1:17PM EDT | 3.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 20 | 22 | 1,678.13% |
ACB240503P00003500 | 2024-04-30 1:22PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 32 | 575.00% |
ACB240503P00004000 | 2024-04-30 2:44PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 475.00% |
ACB240503P00004500 | 2024-05-02 10:37AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 375.00% |
ACB240503P00005000 | 2024-05-02 3:48PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,002 | 300.00% |
ACB240503P00005500 | 2024-05-02 2:46PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 56 | 704 | 243.75% |
ACB240503P00006000 | 2024-05-02 3:59PM EDT | 6.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 99 | 1,095 | 193.75% |
ACB240503P00006500 | 2024-05-02 3:57PM EDT | 6.50 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 556 | 710 | 156.25% |
ACB240503P00007000 | 2024-05-02 3:59PM EDT | 7.00 | 0.23 | 0.20 | 0.29 | +0.07 | +43.75% | 927 | 1,286 | 157.81% |
ACB240503P00007500 | 2024-05-02 3:53PM EDT | 7.50 | 0.64 | 0.57 | 0.67 | +0.23 | +56.10% | 1,975 | 828 | 184.38% |
ACB240503P00008000 | 2024-05-02 3:38PM EDT | 8.00 | 1.08 | 0.61 | 1.17 | +0.28 | +35.00% | 71 | 706 | 315.63% |
ACB240503P00008500 | 2024-05-02 3:19PM EDT | 8.50 | 1.58 | 1.03 | 3.25 | +0.33 | +26.40% | 17 | 82 | 767.19% |
ACB240503P00009500 | 2024-05-02 2:46PM EDT | 9.50 | 2.24 | 1.62 | 4.45 | +0.01 | +0.45% | 7 | 14 | 843.75% |
ACB240503P00010000 | 2024-05-01 1:15PM EDT | 10.00 | 2.74 | 2.08 | 5.05 | 0.00 | - | 1 | 24 | 932.81% |
ACB240503P00010500 | 2024-05-01 1:42PM EDT | 10.50 | 3.20 | 2.15 | 5.65 | 0.00 | - | 1 | 13 | 856.25% |
ACB240503P00011000 | 2024-04-23 3:11PM EDT | 11.00 | 3.85 | 2.86 | 6.10 | 0.00 | - | 1 | 10 | 979.69% |
ACB240503P00014000 | 2024-04-30 3:41PM EDT | 14.00 | 6.50 | 5.90 | 7.10 | 0.00 | - | 1 | 16 | 778.13% |