Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AI240719C00002500 | 2024-02-29 3:19PM EDT | 2.50 | 35.39 | 23.90 | 25.15 | 0.00 | - | 1 | 0 | 0.00% |
AI240719C00005000 | 2023-10-23 12:52PM EDT | 5.00 | 19.75 | 23.35 | 25.25 | 0.00 | - | 1 | 0 | 0.00% |
AI240719C00007500 | 2023-12-15 2:02PM EDT | 7.50 | 23.20 | 18.15 | 20.25 | 0.00 | - | 8 | 0 | 456.84% |
AI240719C00010000 | 2024-04-24 12:42PM EDT | 10.00 | 12.30 | 12.60 | 13.35 | 0.00 | - | 1 | 21 | 122.85% |
AI240719C00012500 | 2024-02-29 2:43PM EDT | 12.50 | 24.35 | 14.40 | 15.65 | 0.00 | - | 3 | 2 | 309.38% |
AI240719C00015000 | 2024-04-29 3:23PM EDT | 15.00 | 8.70 | 6.95 | 9.15 | 0.00 | - | 2 | 45 | 74.51% |
AI240719C00017500 | 2024-05-01 3:39PM EDT | 17.50 | 6.10 | 5.95 | 7.10 | 0.00 | - | 10 | 228 | 89.65% |
AI240719C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 5.00 | 3.80 | 4.40 | +0.65 | +14.94% | 5 | 1,897 | 64.21% |
AI240719C00022500 | 2024-05-01 3:42PM EDT | 22.50 | 2.99 | 2.94 | 3.10 | -0.11 | -3.55% | 12,867 | 2,977 | 70.02% |
AI240719C00025000 | 2024-05-01 3:37PM EDT | 25.00 | 2.05 | 1.99 | 2.06 | 0.00 | - | 610 | 16,471 | 69.09% |
AI240719C00027500 | 2024-05-01 3:56PM EDT | 27.50 | 1.39 | 1.15 | 1.41 | -0.04 | -2.80% | 38 | 1,693 | 67.29% |
AI240719C00030000 | 2024-05-01 3:42PM EDT | 30.00 | 0.95 | 0.92 | 0.97 | -0.03 | -3.06% | 318 | 2,231 | 70.90% |
AI240719C00032500 | 2024-05-01 11:29AM EDT | 32.50 | 0.63 | 0.64 | 0.68 | -0.04 | -5.97% | 5 | 929 | 72.27% |
AI240719C00035000 | 2024-05-01 3:18PM EDT | 35.00 | 0.52 | 0.44 | 0.49 | +0.05 | +10.64% | 28 | 3,404 | 73.49% |
AI240719C00037500 | 2024-05-01 2:58PM EDT | 37.50 | 0.40 | 0.32 | 0.37 | 0.00 | - | 3 | 380 | 75.39% |
AI240719C00040000 | 2024-05-01 2:46PM EDT | 40.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 3 | 1,053 | 77.73% |
AI240719C00042500 | 2024-04-30 1:36PM EDT | 42.50 | 0.20 | 0.18 | 0.23 | 0.00 | - | 2 | 2,834 | 79.20% |
AI240719C00045000 | 2024-04-30 12:58PM EDT | 45.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 3 | 961 | 81.64% |
AI240719C00047500 | 2024-04-22 2:10PM EDT | 47.50 | 0.13 | 0.08 | 0.21 | 0.00 | - | 10 | 506 | 84.18% |
AI240719C00050000 | 2024-04-29 2:00PM EDT | 50.00 | 0.09 | 0.09 | 0.17 | 0.00 | - | 1 | 2,726 | 87.11% |
AI240719C00052500 | 2024-04-23 10:08AM EDT | 52.50 | 0.13 | 0.04 | 0.17 | 0.00 | - | 1 | 437 | 88.28% |
AI240719C00055000 | 2024-04-25 1:32PM EDT | 55.00 | 0.11 | 0.04 | 0.16 | 0.00 | - | 20 | 671 | 91.41% |
AI240719C00060000 | 2024-04-29 3:16PM EDT | 60.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 1 | 2,207 | 96.88% |
AI240719C00065000 | 2024-04-29 11:24AM EDT | 65.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 2 | 1,589 | 100.78% |
AI240719C00070000 | 2024-05-01 3:08PM EDT | 70.00 | 0.10 | 0.03 | 0.10 | +0.05 | +100.00% | 8 | 1,263 | 104.30% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AI240719P00002500 | 2024-04-01 1:33PM EDT | 2.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 215 | 200.00% |
AI240719P00005000 | 2024-03-27 11:10AM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 134 | 175.00% |
AI240719P00007500 | 2024-04-17 10:46AM EDT | 7.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 285 | 198.83% |
AI240719P00010000 | 2024-04-19 2:53PM EDT | 10.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 35 | 279 | 89.06% |
AI240719P00012500 | 2024-04-25 12:11PM EDT | 12.50 | 0.19 | 0.05 | 0.17 | 0.00 | - | 5 | 396 | 75.78% |
AI240719P00015000 | 2024-05-01 2:47PM EDT | 15.00 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 4 | 3,800 | 71.09% |
AI240719P00017500 | 2024-05-01 11:09AM EDT | 17.50 | 0.79 | 0.70 | 0.75 | +0.04 | +5.33% | 3 | 1,084 | 68.02% |
AI240719P00020000 | 2024-04-30 3:21PM EDT | 20.00 | 1.62 | 1.40 | 1.47 | +0.01 | +0.62% | 1 | 3,550 | 64.89% |
AI240719P00022500 | 2024-05-01 3:01PM EDT | 22.50 | 2.30 | 2.55 | 2.64 | -0.45 | -16.36% | 78 | 3,156 | 64.36% |
AI240719P00025000 | 2024-05-01 1:04PM EDT | 25.00 | 4.30 | 4.05 | 4.20 | -0.05 | -1.15% | 14 | 15,567 | 64.01% |
AI240719P00027500 | 2024-05-01 2:33PM EDT | 27.50 | 5.93 | 5.95 | 6.10 | +0.14 | +2.42% | 2 | 976 | 65.58% |
AI240719P00030000 | 2024-04-30 10:25AM EDT | 30.00 | 7.90 | 8.00 | 8.15 | 0.00 | - | 11 | 1,933 | 65.38% |
AI240719P00032500 | 2024-04-18 10:51AM EDT | 32.50 | 10.07 | 10.15 | 10.35 | -1.64 | -14.01% | 1 | 211 | 63.87% |
AI240719P00035000 | 2024-04-29 1:08PM EDT | 35.00 | 12.40 | 12.50 | 12.95 | 0.00 | - | 80 | 909 | 71.29% |
AI240719P00037500 | 2024-04-23 1:48PM EDT | 37.50 | 15.24 | 14.85 | 16.35 | 0.00 | - | 1 | 139 | 94.34% |
AI240719P00040000 | 2024-04-23 9:45AM EDT | 40.00 | 17.72 | 17.25 | 17.65 | 0.00 | - | 7 | 301 | 68.36% |
AI240719P00042500 | 2024-04-19 12:19PM EDT | 42.50 | 21.63 | 19.75 | 20.00 | 0.00 | - | 10 | 2,452 | 65.23% |
AI240719P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 117.87% |
AI240719P00047500 | 2024-03-26 11:05AM EDT | 47.50 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 142.19% |
AI240719P00050000 | 2024-03-15 12:01PM EDT | 50.00 | 21.69 | 27.20 | 28.45 | 0.00 | - | 1 | 8 | 113.67% |
AI240719P00052500 | 2024-03-04 11:04AM EDT | 52.50 | 19.80 | 27.15 | 27.55 | 0.00 | - | 12 | 13 | 0.00% |
AI240719P00055000 | 2024-03-08 11:02AM EDT | 55.00 | 23.10 | 29.30 | 32.35 | 0.00 | - | 1 | 52 | 80.86% |
AI240719P00060000 | 2024-02-29 11:24AM EDT | 60.00 | 25.39 | 32.05 | 34.90 | 0.00 | - | 10 | 9 | 0.00% |
AI240719P00065000 | 2024-02-27 2:04PM EDT | 65.00 | 36.25 | 36.95 | 39.75 | 0.00 | - | 3 | 3 | 0.00% |
AI240719P00070000 | 2024-04-25 1:42PM EDT | 70.00 | 47.90 | 46.90 | 49.05 | 0.00 | - | 3 | 10 | 153.52% |