Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK250117C00017500 | 2024-03-27 10:40AM EDT | 17.50 | 23.86 | 24.90 | 29.00 | 0.00 | - | 1 | 55 | 86.30% |
ALK250117C00020000 | 2024-03-27 10:59AM EDT | 20.00 | 22.00 | 23.40 | 26.50 | 0.00 | - | 2 | 48 | 84.35% |
ALK250117C00022500 | 2024-03-12 10:35AM EDT | 22.50 | 17.60 | 20.80 | 22.90 | 0.00 | - | 1 | 22 | 64.06% |
ALK250117C00025000 | 2024-03-27 12:15PM EDT | 25.00 | 18.00 | 18.90 | 21.80 | 0.00 | - | 6 | 75 | 69.87% |
ALK250117C00027500 | 2024-02-05 12:56PM EDT | 27.50 | 10.76 | 12.40 | 13.40 | 0.00 | - | 4 | 56 | 0.00% |
ALK250117C00030000 | 2024-03-27 3:49PM EDT | 30.00 | 14.40 | 15.10 | 15.50 | 0.00 | - | 62 | 276 | 52.12% |
ALK250117C00032500 | 2024-03-25 10:53AM EDT | 32.50 | 10.10 | 13.10 | 14.80 | 0.00 | - | 50 | 199 | 55.21% |
ALK250117C00035000 | 2024-03-28 1:26PM EDT | 35.00 | 11.32 | 11.10 | 11.50 | +1.06 | +10.56% | 6 | 169 | 47.42% |
ALK250117C00037500 | 2024-03-28 12:14PM EDT | 37.50 | 9.40 | 9.50 | 9.70 | +0.70 | +8.05% | 1 | 333 | 44.78% |
ALK250117C00040000 | 2024-03-27 1:07PM EDT | 40.00 | 8.00 | 7.80 | 8.10 | +1.00 | +14.29% | 3 | 1,545 | 42.82% |
ALK250117C00042500 | 2024-03-28 11:18AM EDT | 42.50 | 6.39 | 6.30 | 6.60 | +1.59 | +33.12% | 3 | 332 | 40.70% |
ALK250117C00045000 | 2024-03-28 11:25AM EDT | 45.00 | 5.20 | 5.10 | 5.40 | +0.60 | +13.04% | 18 | 690 | 39.65% |
ALK250117C00047500 | 2024-03-27 11:53AM EDT | 47.50 | 3.30 | 4.00 | 4.20 | 0.00 | - | 1 | 866 | 37.65% |
ALK250117C00050000 | 2024-03-28 11:34AM EDT | 50.00 | 3.29 | 3.10 | 3.30 | +0.54 | +19.64% | 29 | 1,357 | 36.65% |
ALK250117C00052500 | 2024-03-27 3:56PM EDT | 52.50 | 2.50 | 2.35 | 2.55 | +0.38 | +17.92% | 11 | 372 | 35.73% |
ALK250117C00055000 | 2024-03-28 12:09PM EDT | 55.00 | 1.87 | 1.75 | 2.05 | +0.32 | +20.65% | 1 | 810 | 35.76% |
ALK250117C00057500 | 2024-03-28 10:03AM EDT | 57.50 | 1.30 | 1.25 | 1.50 | +0.14 | +12.07% | 3 | 893 | 34.57% |
ALK250117C00060000 | 2024-03-28 12:26PM EDT | 60.00 | 1.01 | 0.90 | 1.10 | +0.13 | +14.77% | 22 | 921 | 33.77% |
ALK250117C00062500 | 2024-03-27 2:38PM EDT | 62.50 | 0.56 | 0.60 | 0.75 | 0.00 | - | 144 | 300 | 32.52% |
ALK250117C00065000 | 2024-03-27 1:44PM EDT | 65.00 | 0.47 | 0.05 | 0.70 | 0.00 | - | 42 | 175 | 34.20% |
ALK250117C00070000 | 2024-03-27 1:15PM EDT | 70.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 1 | 397 | 34.67% |
ALK250117C00075000 | 2024-01-30 12:20PM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 143 | 42.90% |
ALK250117C00080000 | 2024-02-26 2:27PM EDT | 80.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 250 | 32.08% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK250117P00017500 | 2024-02-12 11:03AM EDT | 17.50 | 0.37 | 0.00 | 0.30 | 0.00 | - | 50 | 119 | 53.32% |
ALK250117P00020000 | 2024-03-19 1:31PM EDT | 20.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 10 | 211 | 56.06% |
ALK250117P00022500 | 2024-03-21 9:43AM EDT | 22.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 209 | 48.58% |
ALK250117P00025000 | 2024-03-27 3:48PM EDT | 25.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 201 | 3,742 | 44.24% |
ALK250117P00027500 | 2024-03-28 12:56PM EDT | 27.50 | 0.70 | 0.60 | 0.70 | -0.23 | -24.73% | 400 | 657 | 41.50% |
ALK250117P00030000 | 2024-03-28 11:13AM EDT | 30.00 | 0.99 | 0.90 | 1.00 | -0.11 | -10.00% | 5 | 662 | 39.45% |
ALK250117P00032500 | 2024-03-27 3:15PM EDT | 32.50 | 1.50 | 1.25 | 1.40 | 0.00 | - | 7 | 696 | 37.57% |
ALK250117P00035000 | 2024-03-28 11:30AM EDT | 35.00 | 1.88 | 1.80 | 1.85 | -0.28 | -12.96% | 2 | 3,475 | 35.18% |
ALK250117P00037500 | 2024-03-28 11:34AM EDT | 37.50 | 2.51 | 2.45 | 2.50 | -0.39 | -13.45% | 14 | 585 | 33.51% |
ALK250117P00040000 | 2024-03-28 11:44AM EDT | 40.00 | 3.30 | 3.10 | 5.70 | -0.30 | -8.33% | 24 | 417 | 48.56% |
ALK250117P00042500 | 2024-03-28 12:57PM EDT | 42.50 | 4.30 | 4.10 | 4.40 | -0.70 | -14.00% | 10 | 779 | 30.97% |
ALK250117P00045000 | 2024-03-28 12:57PM EDT | 45.00 | 5.50 | 5.30 | 5.60 | -2.36 | -30.03% | 1 | 729 | 29.48% |
ALK250117P00047500 | 2024-03-13 11:39AM EDT | 47.50 | 9.65 | 6.60 | 7.00 | 0.00 | - | 100 | 251 | 27.99% |
ALK250117P00050000 | 2024-03-27 1:35PM EDT | 50.00 | 9.30 | 8.20 | 10.00 | 0.00 | - | 10 | 11 | 36.15% |
ALK250117P00052500 | 2024-02-28 1:51PM EDT | 52.50 | 14.10 | 9.80 | 10.60 | 0.00 | - | 50 | 90 | 26.49% |
ALK250117P00055000 | 2024-02-28 1:23PM EDT | 55.00 | 16.50 | 11.60 | 13.20 | 0.00 | - | 100 | 0 | 30.76% |
ALK250117P00057500 | 2023-08-14 2:26PM EDT | 57.50 | 12.46 | 18.00 | 18.80 | 0.00 | - | 2 | 3 | 54.09% |
ALK250117P00060000 | 2023-07-27 10:18AM EDT | 60.00 | 14.00 | 18.00 | 18.50 | 0.00 | - | 21 | 134 | 39.45% |
ALK250117P00062500 | 2023-12-04 4:33PM EDT | 62.50 | 28.69 | 23.60 | 28.30 | 0.00 | - | 2 | 0 | 77.67% |
ALK250117P00065000 | 2023-06-27 11:34AM EDT | 65.00 | 14.39 | 17.90 | 18.40 | 0.00 | - | 5 | 15 | 0.00% |
ALK250117P00070000 | 2023-02-21 11:25AM EDT | 70.00 | 22.16 | 29.20 | 31.40 | 0.00 | - | 1 | 1 | 64.31% |
ALK250117P00080000 | 2023-07-18 11:31AM EDT | 80.00 | 27.20 | 36.10 | 37.00 | 0.00 | - | 1 | 0 | 36.48% |