Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419C00040000 | 2024-04-18 3:38PM EDT | 2024-04-19 | 4.65 | 4.30 | 5.10 | +1.55 | +50.00% | 230 | 3,191 | 179.30% |
ALK240517C00040000 | 2024-04-18 12:32PM EDT | 2024-05-17 | 5.99 | 4.70 | 5.10 | +1.79 | +42.62% | 11 | 239 | 46.48% |
ALK240719C00040000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 6.24 | 5.90 | 6.40 | +1.04 | +20.00% | 19 | 574 | 44.73% |
ALK241018C00040000 | 2024-04-18 2:26PM EDT | 2024-10-18 | 7.91 | 6.70 | 8.20 | +1.11 | +16.32% | 7 | 143 | 48.12% |
ALK250117C00040000 | 2024-04-18 2:05PM EDT | 2025-01-17 | 8.82 | 8.50 | 10.00 | +1.62 | +22.50% | 32 | 1,524 | 52.38% |
ALK250620C00040000 | 2024-04-02 3:45PM EDT | 2025-06-20 | 9.45 | 10.20 | 13.00 | 0.00 | - | 10 | 11 | 51.18% |
ALK260116C00040000 | 2024-04-18 3:56PM EDT | 2026-01-16 | 12.18 | 12.00 | 14.10 | +1.48 | +13.83% | 7 | 81 | 53.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419P00040000 | 2024-04-18 1:53PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 129 | 4,011 | 104.69% |
ALK240517P00040000 | 2024-04-18 12:33PM EDT | 2024-05-17 | 0.26 | 0.30 | 0.35 | -0.69 | -72.63% | 94 | 399 | 36.67% |
ALK240719P00040000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 0.95 | 1.05 | 1.20 | -0.96 | -50.26% | 23 | 435 | 34.30% |
ALK241018P00040000 | 2024-04-18 12:56PM EDT | 2024-10-18 | 2.01 | 2.05 | 2.65 | -1.19 | -37.19% | 1 | 3 | 38.12% |
ALK250117P00040000 | 2024-04-18 11:51AM EDT | 2025-01-17 | 2.66 | 2.70 | 2.90 | -0.94 | -26.11% | 12 | 410 | 33.02% |
ALK250620P00040000 | 2024-04-16 11:17AM EDT | 2025-06-20 | 4.90 | 3.40 | 5.40 | 0.00 | - | 35 | 35 | 41.00% |
ALK260116P00040000 | 2024-04-05 11:31AM EDT | 2026-01-16 | 5.40 | 4.40 | 4.70 | 0.00 | - | 10 | 125 | 30.27% |