Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADP241115C00200000 | 2024-04-02 10:04AM EDT | 200.00 | 52.10 | 48.50 | 49.40 | 0.00 | - | - | 10 | 32.53% |
ADP241115C00210000 | 2024-04-02 11:23AM EDT | 210.00 | 45.20 | 38.00 | 41.00 | 0.00 | - | - | 36 | 30.34% |
ADP241115C00220000 | 2024-04-02 11:36AM EDT | 220.00 | 36.70 | 31.80 | 32.90 | 0.00 | - | - | 22 | 28.00% |
ADP241115C00240000 | 2024-04-03 10:35AM EDT | 240.00 | 21.14 | 17.00 | 19.40 | 0.00 | - | 1 | 1 | 24.89% |
ADP241115C00250000 | 2024-04-23 12:23PM EDT | 250.00 | 16.70 | 11.90 | 14.20 | 0.00 | - | 2 | 31 | 23.87% |
ADP241115C00260000 | 2024-04-26 3:27PM EDT | 260.00 | 9.90 | 7.40 | 9.90 | -0.90 | -8.33% | 20 | 44 | 22.86% |
ADP241115C00270000 | 2024-04-23 10:52AM EDT | 270.00 | 7.70 | 6.00 | 6.50 | 0.00 | - | 2 | 75 | 21.85% |
ADP241115C00280000 | 2024-04-26 12:19PM EDT | 280.00 | 4.30 | 3.80 | 4.20 | -0.38 | -8.12% | 3 | 35 | 21.30% |
ADP241115C00290000 | 2024-04-26 1:07PM EDT | 290.00 | 2.60 | 2.25 | 2.80 | -0.70 | -21.21% | 3 | 12 | 21.29% |
ADP241115C00310000 | 2024-04-12 1:53PM EDT | 310.00 | 1.26 | 0.85 | 2.65 | 0.00 | - | 11 | 11 | 26.03% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADP241115P00180000 | 2024-04-23 11:02AM EDT | 180.00 | 1.17 | 0.80 | 2.95 | 0.00 | - | 1 | 11 | 33.75% |
ADP241115P00195000 | 2024-04-25 12:54PM EDT | 195.00 | 1.80 | 1.85 | 2.15 | 0.00 | - | 1 | 28 | 24.41% |
ADP241115P00200000 | 2024-04-23 12:46PM EDT | 200.00 | 2.25 | 2.25 | 2.60 | 0.00 | - | 1 | 14 | 23.62% |
ADP241115P00210000 | 2024-04-26 10:51AM EDT | 210.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 1 | 30 | 22.34% |
ADP241115P00220000 | 2024-04-23 2:15PM EDT | 220.00 | 4.90 | 5.20 | 5.90 | 0.00 | - | 8 | 27 | 21.34% |
ADP241115P00230000 | 2024-04-15 3:25PM EDT | 230.00 | 8.80 | 7.30 | 8.40 | 0.00 | - | 6 | 18 | 19.93% |
ADP241115P00240000 | 2024-04-24 3:54PM EDT | 240.00 | 10.50 | 9.60 | 12.00 | 0.00 | - | 2 | 24 | 18.83% |
ADP241115P00250000 | 2024-04-26 3:02PM EDT | 250.00 | 15.50 | 14.00 | 16.80 | +0.30 | +1.97% | 7 | 7 | 17.85% |
ADP241115P00270000 | 2024-04-09 3:19PM EDT | 270.00 | 25.52 | 29.00 | 30.00 | 0.00 | - | - | 2 | 15.85% |