Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419C00042500 | 2024-04-17 3:23PM EDT | 2024-04-19 | 1.20 | 1.20 | 1.30 | +0.70 | +140.00% | 1,031 | 3,589 | 74.12% |
ALK240517C00042500 | 2024-04-17 3:26PM EDT | 2024-05-17 | 2.32 | 2.25 | 2.35 | +0.87 | +60.00% | 875 | 840 | 45.31% |
ALK240719C00042500 | 2024-04-16 2:17PM EDT | 2024-07-19 | 2.71 | 3.50 | 3.90 | 0.00 | - | 18 | 529 | 44.07% |
ALK241018C00042500 | 2024-04-17 3:13PM EDT | 2024-10-18 | 5.10 | 5.00 | 5.30 | +1.00 | +24.39% | 8 | 111 | 43.09% |
ALK250117C00042500 | 2024-04-17 1:40PM EDT | 2025-01-17 | 6.40 | 6.10 | 6.60 | +1.10 | +20.75% | 5 | 322 | 44.20% |
ALK250620C00042500 | 2024-03-28 2:00PM EDT | 2025-06-20 | 8.10 | 7.50 | 8.20 | 0.00 | - | 1 | 1 | 44.29% |
ALK260116C00042500 | 2024-04-11 2:29PM EDT | 2026-01-16 | 9.50 | 7.50 | 12.10 | 0.00 | - | 4 | 51 | 54.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419P00042500 | 2024-04-17 3:23PM EDT | 2024-04-19 | 0.97 | 0.90 | 1.05 | -1.53 | -61.20% | 1,014 | 1,307 | 69.92% |
ALK240517P00042500 | 2024-04-17 3:26PM EDT | 2024-05-17 | 1.95 | 1.90 | 2.05 | -1.25 | -40.32% | 90 | 583 | 43.51% |
ALK240719P00042500 | 2024-04-17 2:38PM EDT | 2024-07-19 | 2.95 | 2.75 | 3.10 | -0.55 | -15.71% | 15 | 91 | 37.21% |
ALK241018P00042500 | 2024-04-01 2:08PM EDT | 2024-10-18 | 3.40 | 3.70 | 4.10 | 0.00 | - | 1 | 11 | 34.84% |
ALK250117P00042500 | 2024-04-04 2:35PM EDT | 2025-01-17 | 4.29 | 4.50 | 4.80 | 0.00 | - | 205 | 1,003 | 33.31% |
ALK250620P00042500 | 2024-03-28 11:10AM EDT | 2025-06-20 | 5.01 | 3.00 | 5.80 | 0.00 | - | 1 | 1 | 32.18% |
ALK260116P00042500 | 2024-02-23 11:09AM EDT | 2026-01-16 | 7.71 | 7.20 | 8.70 | 0.00 | - | 2 | 12 | 39.59% |