Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AI241018C00012500 | 2024-04-25 3:05PM EDT | 12.50 | 10.30 | 10.45 | 11.85 | 0.00 | - | - | 3 | 92.72% |
AI241018C00015000 | 2024-04-26 2:38PM EDT | 15.00 | 8.65 | 8.00 | 8.75 | 0.00 | - | 1 | 118 | 62.50% |
AI241018C00017500 | 2024-04-26 10:00AM EDT | 17.50 | 6.80 | 6.60 | 8.90 | 0.00 | - | 222 | 272 | 87.79% |
AI241018C00020000 | 2024-05-01 10:32AM EDT | 20.00 | 5.40 | 5.35 | 5.65 | -0.25 | -4.42% | 49 | 159 | 69.78% |
AI241018C00022500 | 2024-05-01 10:12AM EDT | 22.50 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 1 | 614 | 68.56% |
AI241018C00025000 | 2024-05-01 2:22PM EDT | 25.00 | 3.35 | 2.91 | 3.40 | +0.02 | +0.60% | 17 | 360 | 65.43% |
AI241018C00027500 | 2024-05-01 12:25PM EDT | 27.50 | 2.59 | 2.55 | 2.64 | -0.11 | -4.07% | 7 | 236 | 68.21% |
AI241018C00030000 | 2024-04-29 10:25AM EDT | 30.00 | 2.30 | 1.98 | 2.06 | 0.00 | - | 10 | 155 | 68.21% |
AI241018C00032500 | 2024-05-01 11:07AM EDT | 32.50 | 1.53 | 1.53 | 1.62 | -0.22 | -12.57% | 1 | 154 | 68.26% |
AI241018C00035000 | 2024-04-29 1:35PM EDT | 35.00 | 1.42 | 1.23 | 1.28 | 0.00 | - | 94 | 484 | 68.85% |
AI241018C00037500 | 2024-04-30 10:27AM EDT | 37.50 | 1.06 | 0.92 | 1.02 | 0.00 | - | 1 | 213 | 68.60% |
AI241018C00040000 | 2024-04-29 9:34AM EDT | 40.00 | 1.00 | 0.78 | 0.83 | 0.00 | - | 2 | 174 | 69.78% |
AI241018C00042500 | 2024-04-29 12:24PM EDT | 42.50 | 0.75 | 0.63 | 0.68 | 0.00 | - | 3 | 145 | 70.31% |
AI241018C00045000 | 2024-05-01 2:35PM EDT | 45.00 | 0.60 | 0.52 | 0.56 | 0.00 | - | 1 | 99 | 71.00% |
AI241018C00047500 | 2024-04-26 1:56PM EDT | 47.50 | 0.47 | 0.43 | 0.47 | 0.00 | - | 5 | 50 | 71.68% |
AI241018C00050000 | 2024-04-29 11:17AM EDT | 50.00 | 0.44 | 0.36 | 0.40 | 0.00 | - | 5 | 23 | 72.46% |
AI241018C00055000 | 2024-04-29 12:22PM EDT | 55.00 | 0.31 | 0.26 | 0.30 | 0.00 | - | 8 | 44 | 74.02% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AI241018P00012500 | 2024-04-30 11:33AM EDT | 12.50 | 0.41 | 0.37 | 0.40 | 0.00 | - | 459 | 434 | 69.24% |
AI241018P00015000 | 2024-04-30 1:26PM EDT | 15.00 | 0.87 | 0.81 | 0.92 | 0.00 | - | 13 | 129 | 68.21% |
AI241018P00017500 | 2024-04-30 1:33PM EDT | 17.50 | 1.60 | 1.51 | 1.56 | 0.00 | - | 3 | 74 | 65.63% |
AI241018P00020000 | 2024-04-29 9:48AM EDT | 20.00 | 2.47 | 2.49 | 2.56 | 0.00 | - | 2 | 1,143 | 64.55% |
AI241018P00022500 | 2024-04-26 9:42AM EDT | 22.50 | 4.01 | 3.75 | 3.85 | 0.00 | - | 6 | 70 | 63.82% |
AI241018P00025000 | 2024-05-01 2:22PM EDT | 25.00 | 5.29 | 5.25 | 5.40 | -0.06 | -1.12% | 2 | 245 | 63.18% |
AI241018P00027500 | 2024-04-19 1:17PM EDT | 27.50 | 8.30 | 7.00 | 7.10 | 0.00 | - | 9 | 35 | 62.38% |
AI241018P00030000 | 2024-05-01 9:59AM EDT | 30.00 | 8.95 | 8.85 | 9.00 | +0.45 | +5.29% | 1 | 122 | 61.11% |
AI241018P00032500 | 2024-05-01 11:09AM EDT | 32.50 | 11.15 | 10.90 | 12.10 | +0.40 | +3.72% | 25 | 202 | 70.43% |
AI241018P00035000 | 2024-04-22 9:56AM EDT | 35.00 | 14.27 | 12.05 | 13.35 | 0.00 | - | 10 | 110 | 64.36% |
AI241018P00037500 | 2024-03-11 3:25PM EDT | 37.50 | 11.55 | 14.95 | 15.20 | 0.00 | - | 1 | 70 | 53.03% |
AI241018P00040000 | 2024-03-06 4:46PM EDT | 40.00 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 60.99% |
AI241018P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 21.87 | 18.35 | 20.35 | 0.00 | - | 9 | 29 | 66.99% |
AI241018P00045000 | 2024-03-04 10:49AM EDT | 45.00 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 0.00% |
AI241018P00047500 | 2024-03-08 3:09PM EDT | 47.50 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 0.00% |
AI241018P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 27.50 | 26.90 | 27.80 | 0.00 | - | 1 | 1 | 50.39% |
AI241018P00055000 | 2024-03-01 3:28PM EDT | 55.00 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |