Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACLS240419C00090000 | 2024-03-13 11:00AM EDT | 90.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ACLS240419C00095000 | 2024-03-19 2:36PM EDT | 95.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ACLS240419C00100000 | 2024-03-27 12:57PM EDT | 100.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ACLS240419C00105000 | 2024-03-21 9:44AM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ACLS240419C00110000 | 2024-03-27 3:57PM EDT | 110.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
ACLS240419C00115000 | 2024-03-27 3:58PM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
ACLS240419C00120000 | 2024-03-27 3:56PM EDT | 120.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
ACLS240419C00125000 | 2024-03-27 3:41PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
ACLS240419C00130000 | 2024-03-27 3:41PM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
ACLS240419C00135000 | 2024-03-27 9:41AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
ACLS240419C00140000 | 2024-03-25 10:47AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ACLS240419C00145000 | 2024-03-18 12:21PM EDT | 145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ACLS240419C00150000 | 2024-03-20 1:11PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ACLS240419C00155000 | 2024-03-04 10:30AM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ACLS240419C00165000 | 2024-03-21 1:12PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ACLS240419C00170000 | 2024-03-07 10:52AM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
ACLS240419C00175000 | 2024-03-18 11:09AM EDT | 175.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACLS240419P00070000 | 2024-03-08 4:00PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
ACLS240419P00075000 | 2024-03-12 9:49AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
ACLS240419P00080000 | 2024-03-12 9:50AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
ACLS240419P00085000 | 2024-03-13 3:33PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ACLS240419P00090000 | 2024-03-25 3:12PM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
ACLS240419P00095000 | 2024-03-27 2:58PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
ACLS240419P00100000 | 2024-03-27 3:37PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
ACLS240419P00105000 | 2024-03-27 3:42PM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
ACLS240419P00110000 | 2024-03-27 3:44PM EDT | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
ACLS240419P00115000 | 2024-03-27 3:17PM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
ACLS240419P00120000 | 2024-03-25 9:59AM EDT | 120.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ACLS240419P00125000 | 2024-03-13 11:30AM EDT | 125.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
ACLS240419P00130000 | 2024-03-27 10:05AM EDT | 130.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ACLS240419P00135000 | 2024-03-15 12:41PM EDT | 135.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |