Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK241018C00040000 | 2024-10-04 10:23AM EDT | 2024-10-18 | 3.40 | 2.90 | 3.30 | +0.11 | +3.34% | 2 | 930 | 50.10% |
ALK241115C00040000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 4.00 | 3.80 | 4.00 | -0.24 | -5.66% | 6 | 96 | 46.70% |
ALK250117C00040000 | 2024-10-04 3:49PM EDT | 2025-01-17 | 4.97 | 4.90 | 5.30 | -2.03 | -29.00% | 3 | 1,622 | 44.95% |
ALK250417C00040000 | 2024-09-30 2:15PM EDT | 2025-04-17 | 8.00 | 6.00 | 6.60 | 0.00 | - | 1 | 22 | 44.10% |
ALK250620C00040000 | 2024-09-27 3:59PM EDT | 2025-06-20 | 8.75 | 6.80 | 7.30 | 0.00 | - | 13 | 89 | 43.46% |
ALK260116C00040000 | 2024-10-04 12:34PM EDT | 2026-01-16 | 8.40 | 8.50 | 9.20 | -1.60 | -16.00% | 1 | 97 | 42.81% |
ALK270115C00040000 | 2024-09-18 10:59AM EDT | 2027-01-15 | 9.74 | 9.60 | 13.90 | 0.00 | - | - | 1 | 52.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK241018P00040000 | 2024-10-04 3:09PM EDT | 2024-10-18 | 0.62 | 0.50 | 0.60 | +0.10 | +19.23% | 115 | 4,607 | 49.32% |
ALK241115P00040000 | 2024-10-04 2:41PM EDT | 2024-11-15 | 1.35 | 0.50 | 1.35 | +0.20 | +17.39% | 7 | 138 | 43.36% |
ALK250117P00040000 | 2024-10-03 1:26PM EDT | 2025-01-17 | 2.20 | 1.90 | 2.20 | 0.00 | - | 17 | 1,061 | 37.57% |
ALK250417P00040000 | 2024-10-04 3:39PM EDT | 2025-04-17 | 2.90 | 2.70 | 3.10 | 0.00 | - | 8 | 22 | 35.34% |
ALK250620P00040000 | 2024-09-26 11:11AM EDT | 2025-06-20 | 2.50 | 3.10 | 3.90 | 0.00 | - | 7 | 97 | 36.62% |
ALK260116P00040000 | 2024-09-30 9:30AM EDT | 2026-01-16 | 4.10 | 4.30 | 4.70 | 0.00 | - | 2 | 145 | 31.63% |