Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240503C00172500 | 2024-04-19 3:25PM EDT | 172.50 | 12.20 | 21.10 | 23.60 | 0.00 | - | 1 | 1 | 130.08% |
ADI240503C00180000 | 2024-04-18 12:36PM EDT | 180.00 | 11.40 | 13.10 | 16.30 | 0.00 | - | 5 | 6 | 89.40% |
ADI240503C00182500 | 2024-04-26 9:56AM EDT | 182.50 | 17.82 | 11.10 | 13.90 | 0.00 | - | 1 | 1 | 86.43% |
ADI240503C00185000 | 2024-04-24 9:44AM EDT | 185.00 | 14.20 | 7.00 | 11.20 | 0.00 | - | 1 | 4 | 101.61% |
ADI240503C00187500 | 2024-04-29 9:44AM EDT | 187.50 | 15.30 | 4.60 | 8.90 | 0.00 | - | 2 | 18 | 90.19% |
ADI240503C00190000 | 2024-05-01 2:35PM EDT | 190.00 | 5.87 | 3.90 | 4.90 | -6.78 | -53.60% | 16 | 93 | 43.85% |
ADI240503C00192500 | 2024-05-01 1:20PM EDT | 192.50 | 3.35 | 2.65 | 2.95 | -6.35 | -65.46% | 30 | 60 | 38.28% |
ADI240503C00195000 | 2024-05-01 3:54PM EDT | 195.00 | 1.80 | 1.35 | 1.60 | -4.46 | -71.25% | 35 | 426 | 36.72% |
ADI240503C00197500 | 2024-05-01 2:02PM EDT | 197.50 | 1.05 | 0.55 | 0.75 | -4.25 | -80.19% | 16 | 112 | 35.89% |
ADI240503C00200000 | 2024-05-01 3:57PM EDT | 200.00 | 0.26 | 0.20 | 0.30 | -3.64 | -93.33% | 50 | 312 | 35.45% |
ADI240503C00202500 | 2024-05-01 3:57PM EDT | 202.50 | 0.10 | 0.05 | 0.15 | -1.65 | -94.29% | 64 | 162 | 38.18% |
ADI240503C00205000 | 2024-05-01 3:36PM EDT | 205.00 | 0.13 | 0.00 | 0.10 | -0.97 | -88.18% | 36 | 255 | 42.77% |
ADI240503C00207500 | 2024-05-01 9:38AM EDT | 207.50 | 0.15 | 0.00 | 0.10 | -0.45 | -75.00% | 24 | 89 | 50.20% |
ADI240503C00210000 | 2024-05-01 3:36PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | -0.17 | -85.00% | 2 | 677 | 51.37% |
ADI240503C00212500 | 2024-04-29 10:08AM EDT | 212.50 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 57.81% |
ADI240503C00215000 | 2024-05-01 3:35PM EDT | 215.00 | 0.70 | 0.00 | 0.70 | +0.67 | +2,233.34% | 1 | 207 | 89.75% |
ADI240503C00217500 | 2024-04-15 11:19AM EDT | 217.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 38 | 113.38% |
ADI240503C00220000 | 2024-04-30 9:40AM EDT | 220.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 28 | 11 | 121.58% |
ADI240503C00225000 | 2024-05-01 3:35PM EDT | 225.00 | 0.65 | 0.00 | 0.70 | +0.60 | +1,200.00% | 1 | 12 | 119.34% |
ADI240503C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 28 | 10 | 152.34% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240503P00150000 | 2024-04-08 2:53PM EDT | 150.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 1 | 219.53% |
ADI240503P00160000 | 2024-04-01 3:16PM EDT | 160.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 1 | 173.93% |
ADI240503P00165000 | 2024-04-24 12:57PM EDT | 165.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 30 | 151.56% |
ADI240503P00170000 | 2024-04-26 10:29AM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 129.30% |
ADI240503P00172500 | 2024-04-19 3:26PM EDT | 172.50 | 1.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 72.27% |
ADI240503P00175000 | 2024-04-29 3:43PM EDT | 175.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 64.45% |
ADI240503P00177500 | 2024-04-25 10:51AM EDT | 177.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 56.64% |
ADI240503P00180000 | 2024-05-01 3:36PM EDT | 180.00 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 1 | 114 | 52.15% |
ADI240503P00182500 | 2024-05-01 12:34PM EDT | 182.50 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 3 | 146 | 46.29% |
ADI240503P00185000 | 2024-05-01 3:36PM EDT | 185.00 | 0.08 | 0.00 | 0.15 | +0.05 | +166.67% | 10 | 604 | 40.92% |
ADI240503P00187500 | 2024-05-01 1:39PM EDT | 187.50 | 0.17 | 0.20 | 0.30 | +0.02 | +13.33% | 3 | 65 | 37.79% |
ADI240503P00190000 | 2024-05-01 12:50PM EDT | 190.00 | 0.60 | 0.55 | 0.65 | +0.52 | +650.00% | 10 | 217 | 35.79% |
ADI240503P00192500 | 2024-05-01 3:57PM EDT | 192.50 | 1.16 | 1.15 | 1.40 | +1.01 | +673.33% | 49 | 33 | 35.40% |
ADI240503P00195000 | 2024-05-01 3:59PM EDT | 195.00 | 2.31 | 2.30 | 2.50 | +2.01 | +670.00% | 89 | 158 | 32.96% |
ADI240503P00197500 | 2024-05-01 3:54PM EDT | 197.50 | 3.60 | 4.00 | 4.30 | +3.01 | +510.17% | 74 | 170 | 34.57% |
ADI240503P00200000 | 2024-05-01 3:00PM EDT | 200.00 | 2.12 | 5.90 | 6.40 | +0.37 | +21.14% | 22 | 179 | 35.06% |
ADI240503P00202500 | 2024-05-01 12:14PM EDT | 202.50 | 5.60 | 7.70 | 9.00 | +3.15 | +128.57% | 13 | 84 | 48.49% |
ADI240503P00205000 | 2024-05-01 3:59PM EDT | 205.00 | 10.85 | 10.40 | 11.50 | +6.60 | +155.29% | 4 | 13 | 57.91% |
ADI240503P00207500 | 2024-04-24 9:39AM EDT | 207.50 | 10.30 | 12.50 | 14.50 | +1.40 | +15.73% | 1 | 1 | 84.57% |
ADI240503P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 13.10 | 14.00 | 17.50 | +6.38 | +94.94% | 16 | 33 | 109.18% |