Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240419C00170000 | 2024-03-14 3:23PM EDT | 2024-04-19 | 25.30 | 27.30 | 29.70 | 0.00 | - | 7 | 9 | 57.86% |
ADI240517C00170000 | 2024-03-14 9:49AM EDT | 2024-05-17 | 30.65 | 28.70 | 30.60 | 0.00 | - | 1 | 23 | 43.86% |
ADI240621C00170000 | 2024-03-28 10:24AM EDT | 2024-06-21 | 29.90 | 30.00 | 31.80 | -0.70 | -2.29% | 7 | 345 | 38.61% |
ADI240719C00170000 | 2024-02-08 4:58PM EDT | 2024-07-19 | 30.60 | 29.60 | 31.90 | 0.00 | - | - | 9 | 33.83% |
ADI240920C00170000 | 2024-03-18 3:50PM EDT | 2024-09-20 | 30.30 | 32.80 | 35.00 | 0.00 | - | 2 | 27 | 34.98% |
ADI250117C00170000 | 2024-03-27 10:54AM EDT | 2025-01-17 | 33.20 | 38.40 | 39.20 | 0.00 | - | 1 | 81 | 34.52% |
ADI250620C00170000 | 2024-03-13 11:38AM EDT | 2025-06-20 | 44.70 | 41.60 | 45.80 | 0.00 | - | - | 2 | 37.02% |
ADI260116C00170000 | 2024-03-18 1:31PM EDT | 2026-01-16 | 45.99 | 48.50 | 49.90 | 0.00 | - | 1 | 7 | 35.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADI240405P00170000 | 2024-03-27 11:46AM EDT | 2024-04-05 | 0.04 | 0.00 | 1.35 | 0.00 | - | 12 | 42 | 71.78% |
ADI240412P00170000 | 2024-03-19 12:44PM EDT | 2024-04-12 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 52.39% |
ADI240419P00170000 | 2024-03-28 11:44AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 2 | 212 | 30.08% |
ADI240426P00170000 | 2024-03-26 1:03PM EDT | 2024-04-26 | 0.60 | 0.10 | 0.25 | 0.00 | - | 3 | 4 | 30.57% |
ADI240517P00170000 | 2024-03-28 9:41AM EDT | 2024-05-17 | 0.60 | 0.45 | 0.60 | -0.22 | -26.83% | 4 | 118 | 27.92% |
ADI240621P00170000 | 2024-03-28 3:30PM EDT | 2024-06-21 | 1.40 | 1.15 | 1.50 | -1.10 | -44.00% | 57 | 766 | 27.30% |
ADI240719P00170000 | 2024-03-28 10:28AM EDT | 2024-07-19 | 2.00 | 1.80 | 1.95 | -1.95 | -49.37% | 2 | 10 | 25.71% |
ADI240920P00170000 | 2024-03-27 3:33PM EDT | 2024-09-20 | 4.50 | 3.40 | 3.60 | 0.00 | - | 11 | 65 | 25.70% |
ADI241220P00170000 | 2024-03-13 3:12PM EDT | 2024-12-20 | 6.50 | 5.80 | 6.10 | 0.00 | - | 1 | 120 | 26.22% |
ADI250117P00170000 | 2024-03-13 3:22PM EDT | 2025-01-17 | 7.00 | 6.60 | 6.80 | 0.00 | - | 50 | 299 | 26.27% |
ADI250620P00170000 | 2024-03-06 1:35PM EDT | 2025-06-20 | 11.30 | 9.40 | 10.30 | 0.00 | - | 10 | 34 | 26.44% |
ADI260116P00170000 | 2024-02-08 1:30PM EDT | 2026-01-16 | 15.31 | 13.90 | 14.90 | 0.00 | - | 1 | 3 | 27.11% |