Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240405C00380000 | 2024-03-28 1:03PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 60 | 31.35% |
ACN240412C00380000 | 2024-03-27 10:12AM EDT | 2024-04-12 | 0.20 | 0.00 | 0.75 | 0.00 | - | 9 | 66 | 31.24% |
ACN240419C00380000 | 2024-03-27 10:44AM EDT | 2024-04-19 | 0.15 | 0.05 | 0.35 | 0.00 | - | 4 | 715 | 21.92% |
ACN240426C00380000 | 2024-03-25 1:39PM EDT | 2024-04-26 | 0.20 | 0.10 | 1.90 | 0.00 | - | 33 | 30 | 28.83% |
ACN240503C00380000 | 2024-03-27 11:12AM EDT | 2024-05-03 | 0.45 | 0.15 | 1.35 | 0.00 | - | 1 | 5 | 23.43% |
ACN240517C00380000 | 2024-03-28 3:18PM EDT | 2024-05-17 | 1.02 | 0.80 | 1.20 | +0.22 | +27.50% | 89 | 1,101 | 19.25% |
ACN240621C00380000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 4.20 | 3.90 | 5.80 | +1.11 | +35.92% | 59 | 730 | 25.35% |
ACN240816C00380000 | 2024-03-28 2:29PM EDT | 2024-08-16 | 6.70 | 6.80 | 7.30 | +0.65 | +10.74% | 12 | 151 | 21.83% |
ACN240920C00380000 | 2024-03-28 2:47PM EDT | 2024-09-20 | 9.40 | 8.30 | 10.30 | +1.90 | +25.33% | 37 | 119 | 23.17% |
ACN241018C00380000 | 2024-03-27 10:13AM EDT | 2024-10-18 | 10.50 | 10.30 | 12.70 | 0.00 | - | 2 | 18 | 24.10% |
ACN250117C00380000 | 2024-03-27 11:48AM EDT | 2025-01-17 | 18.20 | 16.50 | 19.20 | 0.00 | - | 1 | 273 | 25.59% |
ACN250620C00380000 | 2024-03-22 10:20AM EDT | 2025-06-20 | 27.65 | 26.10 | 30.50 | +1.35 | +5.13% | 1 | 321 | 28.27% |
ACN260116C00380000 | 2024-03-27 10:48AM EDT | 2026-01-16 | 35.70 | 38.20 | 41.40 | 0.00 | - | 7 | 97 | 29.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ACN240405P00380000 | 2024-03-21 2:07PM EDT | 2024-04-05 | 33.00 | 31.40 | 35.20 | 0.00 | - | 8 | 0 | 54.10% |
ACN240412P00380000 | 2024-03-21 10:21AM EDT | 2024-04-12 | 27.00 | 32.20 | 36.00 | 0.00 | - | 2 | 53 | 44.41% |
ACN240419P00380000 | 2024-03-28 10:35AM EDT | 2024-04-19 | 35.92 | 32.20 | 36.00 | -3.26 | -8.32% | 10 | 291 | 36.68% |
ACN240426P00380000 | 2024-03-20 3:27PM EDT | 2024-04-26 | 11.45 | 32.30 | 36.30 | 0.00 | - | 3 | 3 | 33.17% |
ACN240517P00380000 | 2024-03-26 12:39PM EDT | 2024-05-17 | 44.61 | 32.50 | 36.50 | 0.00 | - | 4 | 202 | 25.86% |
ACN240621P00380000 | 2024-03-21 3:14PM EDT | 2024-06-21 | 38.00 | 34.60 | 37.00 | 0.00 | - | 21 | 322 | 20.95% |
ACN240816P00380000 | 2024-03-22 10:11AM EDT | 2024-08-16 | 40.80 | 35.30 | 38.20 | 0.00 | - | 1 | 30 | 18.21% |
ACN240920P00380000 | 2024-03-19 3:47PM EDT | 2024-09-20 | 23.40 | 36.70 | 39.70 | 0.00 | - | 1 | 7 | 18.31% |
ACN241018P00380000 | 2024-03-13 12:48PM EDT | 2024-10-18 | 24.43 | 37.70 | 40.90 | 0.00 | - | - | 1 | 18.42% |
ACN250117P00380000 | 2024-03-21 9:43AM EDT | 2025-01-17 | 40.00 | 41.60 | 42.80 | 0.00 | - | 15 | 329 | 17.11% |
ACN250620P00380000 | 2024-03-15 10:44AM EDT | 2025-06-20 | 37.50 | 44.60 | 48.20 | 0.00 | - | 1 | 8 | 17.76% |
ACN260116P00380000 | 2024-03-06 11:24AM EDT | 2026-01-16 | 39.70 | 50.70 | 53.80 | 0.00 | - | 1 | 2 | 17.83% |