Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240322C00300000 | 2024-03-04 2:32PM EDT | 300.00 | 83.94 | 71.30 | 74.30 | 0.00 | - | 6 | 6 | 91.41% |
ACN240322C00320000 | 2024-03-18 10:46AM EDT | 320.00 | 55.71 | 51.40 | 54.80 | +1.38 | +2.54% | 1 | 1 | 81.30% |
ACN240322C00325000 | 2024-02-22 12:07PM EDT | 325.00 | 47.82 | 46.10 | 49.70 | 0.00 | - | 1 | 2 | 66.70% |
ACN240322C00330000 | 2024-03-18 1:05PM EDT | 330.00 | 44.22 | 41.50 | 44.80 | +2.13 | +5.06% | 5 | 8 | 68.95% |
ACN240322C00335000 | 2024-03-15 2:05PM EDT | 335.00 | 39.10 | 37.10 | 39.80 | 0.00 | - | - | 1 | 68.77% |
ACN240322C00345000 | 2024-02-09 4:46PM EDT | 345.00 | 31.45 | 34.20 | 36.80 | 0.00 | - | - | 1 | 123.32% |
ACN240322C00350000 | 2024-03-15 3:09PM EDT | 350.00 | 25.50 | 22.60 | 25.30 | 0.00 | - | - | 7 | 52.83% |
ACN240322C00355000 | 2024-03-18 11:12AM EDT | 355.00 | 23.29 | 19.90 | 22.80 | +2.44 | +11.70% | 5 | 4 | 66.92% |
ACN240322C00360000 | 2024-03-18 3:40PM EDT | 360.00 | 17.44 | 16.30 | 17.00 | -3.93 | -18.39% | 1 | 9 | 58.31% |
ACN240322C00362500 | 2024-03-15 3:59PM EDT | 362.50 | 16.50 | 14.60 | 15.30 | 0.00 | - | 1 | 11 | 58.39% |
ACN240322C00365000 | 2024-03-18 1:59PM EDT | 365.00 | 14.00 | 13.10 | 13.50 | -0.60 | -4.11% | 3 | 52 | 58.09% |
ACN240322C00367500 | 2024-03-18 9:51AM EDT | 367.50 | 14.20 | 11.60 | 12.00 | +14.20 | - | 1 | 0 | 58.11% |
ACN240322C00370000 | 2024-03-18 9:41AM EDT | 370.00 | 13.24 | 10.20 | 10.60 | +1.94 | +17.17% | 1 | 57 | 58.06% |
ACN240322C00372500 | 2024-03-18 3:57PM EDT | 372.50 | 9.00 | 8.90 | 9.30 | -1.30 | -12.62% | 9 | 74 | 57.95% |
ACN240322C00375000 | 2024-03-18 3:08PM EDT | 375.00 | 8.60 | 7.70 | 8.10 | +0.12 | +1.42% | 77 | 88 | 57.76% |
ACN240322C00377500 | 2024-03-18 3:32PM EDT | 377.50 | 7.60 | 6.70 | 7.00 | -0.14 | -1.81% | 13 | 29 | 57.85% |
ACN240322C00380000 | 2024-03-18 3:59PM EDT | 380.00 | 5.81 | 5.80 | 6.00 | -1.24 | -17.59% | 18 | 630 | 57.90% |
ACN240322C00382500 | 2024-03-18 3:58PM EDT | 382.50 | 4.95 | 4.80 | 5.20 | -0.65 | -11.61% | 4 | 74 | 57.59% |
ACN240322C00385000 | 2024-03-18 3:22PM EDT | 385.00 | 4.73 | 4.20 | 4.50 | -0.47 | -9.04% | 23 | 158 | 58.39% |
ACN240322C00387500 | 2024-03-18 2:27PM EDT | 387.50 | 4.16 | 3.50 | 3.90 | -0.19 | -4.37% | 8 | 44 | 58.56% |
ACN240322C00390000 | 2024-03-18 3:46PM EDT | 390.00 | 3.34 | 2.90 | 3.30 | -0.51 | -13.25% | 31 | 175 | 58.47% |
ACN240322C00392500 | 2024-03-18 3:56PM EDT | 392.50 | 2.65 | 2.45 | 2.75 | -0.70 | -20.90% | 6 | 65 | 58.58% |
ACN240322C00395000 | 2024-03-18 3:32PM EDT | 395.00 | 2.50 | 2.05 | 2.35 | -0.25 | -9.09% | 32 | 207 | 58.98% |
ACN240322C00400000 | 2024-03-18 3:54PM EDT | 400.00 | 1.60 | 1.40 | 1.75 | -0.43 | -21.18% | 93 | 144 | 59.96% |
ACN240322C00405000 | 2024-03-18 3:52PM EDT | 405.00 | 1.07 | 0.95 | 1.15 | -0.33 | -23.57% | 28 | 44 | 59.94% |
ACN240322C00410000 | 2024-03-18 3:57PM EDT | 410.00 | 0.75 | 0.65 | 0.90 | -0.25 | -25.00% | 40 | 134 | 61.67% |
ACN240322C00415000 | 2024-03-18 3:59PM EDT | 415.00 | 0.50 | 0.50 | 0.70 | -0.15 | -23.08% | 17 | 137 | 63.92% |
ACN240322C00420000 | 2024-03-18 3:43PM EDT | 420.00 | 0.45 | 0.30 | 0.55 | -0.15 | -25.00% | 208 | 52 | 64.94% |
ACN240322C00425000 | 2024-03-18 1:16PM EDT | 425.00 | 0.33 | 0.15 | 0.80 | 0.00 | - | 6 | 26 | 71.48% |
ACN240322C00430000 | 2024-03-18 12:26PM EDT | 430.00 | 0.37 | 0.10 | 0.60 | +0.04 | +12.12% | 5 | 87 | 72.56% |
ACN240322C00435000 | 2024-03-15 11:45AM EDT | 435.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 79.10% |
ACN240322C00440000 | 2024-03-18 3:40PM EDT | 440.00 | 0.16 | 0.15 | 0.70 | +0.01 | +6.67% | 16 | 16 | 84.67% |
ACN240322C00445000 | 2024-03-18 10:04AM EDT | 445.00 | 0.15 | 0.05 | 0.80 | -0.05 | -25.00% | 2 | 1 | 89.36% |
ACN240322C00450000 | 2024-03-18 3:46PM EDT | 450.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 144 | 76 | 78.52% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240322P00300000 | 2024-03-15 2:34PM EDT | 300.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 1 | 75.78% |
ACN240322P00305000 | 2024-03-15 2:19PM EDT | 305.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 40 | 88.87% |
ACN240322P00310000 | 2024-03-18 2:30PM EDT | 310.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 100 | 8 | 73.83% |
ACN240322P00315000 | 2024-03-15 2:34PM EDT | 315.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 86.18% |
ACN240322P00320000 | 2024-03-18 3:45PM EDT | 320.00 | 0.08 | 0.00 | 0.35 | -1.07 | -93.04% | 17 | 2 | 70.12% |
ACN240322P00325000 | 2024-03-18 9:59AM EDT | 325.00 | 0.17 | 0.05 | 0.25 | -0.21 | -55.26% | 12 | 16 | 62.50% |
ACN240322P00330000 | 2024-03-18 3:59PM EDT | 330.00 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 129 | 16 | 63.18% |
ACN240322P00335000 | 2024-03-18 3:54PM EDT | 335.00 | 0.40 | 0.35 | 0.50 | -0.08 | -16.67% | 22 | 74 | 60.45% |
ACN240322P00340000 | 2024-03-18 3:59PM EDT | 340.00 | 0.68 | 0.60 | 0.80 | -0.09 | -11.69% | 266 | 139 | 59.67% |
ACN240322P00345000 | 2024-03-18 3:52PM EDT | 345.00 | 0.99 | 1.00 | 1.20 | -0.26 | -20.80% | 30 | 88 | 58.69% |
ACN240322P00350000 | 2024-03-18 3:47PM EDT | 350.00 | 1.60 | 1.50 | 1.85 | -0.20 | -11.11% | 125 | 48 | 57.57% |
ACN240322P00355000 | 2024-03-18 3:53PM EDT | 355.00 | 2.50 | 2.45 | 2.70 | -0.20 | -7.41% | 274 | 85 | 57.28% |
ACN240322P00357500 | 2024-03-18 1:08PM EDT | 357.50 | 3.20 | 3.00 | 3.30 | -0.20 | -5.88% | 9 | 9 | 57.17% |
ACN240322P00360000 | 2024-03-18 3:42PM EDT | 360.00 | 3.60 | 3.60 | 4.00 | -0.36 | -9.09% | 30 | 98 | 56.93% |
ACN240322P00362500 | 2024-03-18 3:58PM EDT | 362.50 | 4.65 | 4.40 | 4.70 | +0.25 | +5.68% | 11 | 46 | 56.73% |
ACN240322P00365000 | 2024-03-18 1:45PM EDT | 365.00 | 5.46 | 5.30 | 5.60 | -0.09 | -1.62% | 29 | 59 | 56.85% |
ACN240322P00367500 | 2024-03-18 12:26PM EDT | 367.50 | 6.00 | 6.20 | 6.60 | -0.82 | -12.02% | 4 | 36 | 56.58% |
ACN240322P00370000 | 2024-03-18 3:59PM EDT | 370.00 | 7.80 | 7.30 | 7.70 | -0.10 | -1.27% | 133 | 112 | 56.57% |
ACN240322P00372500 | 2024-03-18 12:01PM EDT | 372.50 | 8.15 | 8.50 | 9.00 | -1.10 | -11.89% | 3 | 101 | 56.79% |
ACN240322P00375000 | 2024-03-18 2:31PM EDT | 375.00 | 9.40 | 9.80 | 10.30 | -0.57 | -5.72% | 29 | 84 | 56.60% |
ACN240322P00377500 | 2024-03-15 2:42PM EDT | 377.50 | 11.65 | 11.20 | 11.80 | 0.00 | - | 22 | 34 | 56.68% |
ACN240322P00380000 | 2024-03-15 2:54PM EDT | 380.00 | 13.17 | 12.70 | 13.40 | 0.00 | - | 31 | 176 | 56.70% |
ACN240322P00382500 | 2024-03-18 1:46PM EDT | 382.50 | 14.40 | 14.40 | 15.00 | +0.10 | +0.70% | 1 | 96 | 56.69% |
ACN240322P00385000 | 2024-03-18 1:08PM EDT | 385.00 | 16.24 | 16.20 | 16.80 | +0.04 | +0.25% | 2 | 36 | 57.07% |
ACN240322P00387500 | 2024-03-15 3:18PM EDT | 387.50 | 17.72 | 17.90 | 18.80 | 0.00 | - | 11 | 14 | 57.17% |
ACN240322P00390000 | 2024-03-18 3:58PM EDT | 390.00 | 20.46 | 18.70 | 20.90 | +0.76 | +3.86% | 1 | 5 | 53.13% |
ACN240322P00392500 | 2024-03-14 1:37PM EDT | 392.50 | 18.25 | 20.60 | 22.80 | 0.00 | - | - | 2 | 51.73% |
ACN240322P00400000 | 2024-03-12 11:07AM EDT | 400.00 | 22.10 | 27.00 | 29.40 | 0.00 | - | - | 1 | 50.73% |
ACN240322P00410000 | 2024-03-07 12:16PM EDT | 410.00 | 26.71 | 36.80 | 39.20 | 0.00 | - | - | 1 | 59.67% |
ACN240322P00420000 | 2024-03-08 10:36AM EDT | 420.00 | 36.00 | 45.90 | 48.80 | 0.00 | - | 1 | 1 | 85.18% |