Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419C00050000 | 2024-04-18 11:22AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 10 | 416 | 114.06% |
ALK240517C00050000 | 2024-04-18 2:30PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.25 | +0.01 | +4.17% | 140 | 1,010 | 34.47% |
ALK240719C00050000 | 2024-04-18 2:43PM EDT | 2024-07-19 | 1.20 | 1.10 | 1.20 | +0.10 | +9.09% | 169 | 368 | 34.45% |
ALK241018C00050000 | 2024-04-18 12:41PM EDT | 2024-10-18 | 2.48 | 2.35 | 3.20 | +0.28 | +12.73% | 12 | 200 | 41.75% |
ALK250117C00050000 | 2024-04-18 2:43PM EDT | 2025-01-17 | 3.70 | 3.40 | 3.70 | +0.60 | +19.35% | 17 | 1,456 | 37.45% |
ALK250620C00050000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 5.20 | 3.00 | 5.60 | +0.60 | +13.04% | 1 | 4 | 39.94% |
ALK260116C00050000 | 2024-04-12 10:00AM EDT | 2026-01-16 | 5.85 | 6.90 | 7.60 | 0.00 | - | 2 | 62 | 41.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419P00050000 | 2024-04-11 11:53AM EDT | 2024-04-19 | 7.75 | 5.30 | 5.70 | 0.00 | - | 100 | 100 | 159.38% |
ALK240517P00050000 | 2024-04-18 12:01PM EDT | 2024-05-17 | 3.70 | 5.20 | 6.10 | -4.36 | -54.09% | 2 | 29 | 44.19% |
ALK240719P00050000 | 2024-03-25 9:36AM EDT | 2024-07-19 | 10.55 | 5.70 | 7.20 | 0.00 | - | 2 | 2 | 40.19% |
ALK241018P00050000 | 2024-04-18 12:56PM EDT | 2024-10-18 | 6.68 | 6.70 | 7.10 | -1.16 | -14.80% | 1 | 4 | 27.60% |
ALK250117P00050000 | 2024-03-27 1:35PM EDT | 2025-01-17 | 9.30 | 7.30 | 7.80 | 0.00 | - | 10 | 11 | 27.58% |
ALK260116P00050000 | 2024-04-03 12:09PM EDT | 2026-01-16 | 11.00 | 7.10 | 11.10 | 0.00 | - | 20 | 124 | 32.50% |