Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALNY240419C00105000 | 2023-08-08 11:08AM EDT | 105.00 | 87.60 | 101.00 | 105.50 | 0.00 | - | - | 1 | 661.02% |
ALNY240419C00130000 | 2024-03-22 10:07AM EDT | 130.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
ALNY240419C00140000 | 2024-03-22 3:44PM EDT | 140.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
ALNY240419C00145000 | 2024-03-25 12:24PM EDT | 145.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 16 | 39 | 0.00% |
ALNY240419C00150000 | 2024-03-27 3:58PM EDT | 150.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 443 | 0.00% |
ALNY240419C00155000 | 2024-03-27 2:41PM EDT | 155.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 305 | 0.39% |
ALNY240419C00160000 | 2024-03-27 11:52AM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 3.13% |
ALNY240419C00165000 | 2024-03-27 1:20PM EDT | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 777 | 6.25% |
ALNY240419C00170000 | 2024-03-27 1:46PM EDT | 170.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 6.25% |
ALNY240419C00175000 | 2024-03-27 12:07PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 12.50% |
ALNY240419C00180000 | 2024-03-22 12:09PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 12.50% |
ALNY240419C00185000 | 2024-03-25 3:20PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
ALNY240419C00190000 | 2024-03-05 4:13PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 408 | 12.50% |
ALNY240419C00195000 | 2024-03-18 12:11PM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
ALNY240419C00200000 | 2024-03-01 12:41PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 700 | 2,089 | 25.00% |
ALNY240419C00210000 | 2024-03-18 11:58AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 25.00% |
ALNY240419C00220000 | 2024-02-14 12:06PM EDT | 220.00 | 7.00 | 0.00 | 0.75 | 0.00 | - | 20 | 150 | 74.12% |
ALNY240419C00230000 | 2024-03-01 2:16PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 25.00% |
ALNY240419C00240000 | 2024-02-15 10:45AM EDT | 240.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 30 | 461 | 88.48% |
ALNY240419C00250000 | 2024-02-29 10:30AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 50.00% |
ALNY240419C00260000 | 2024-02-07 10:30AM EDT | 260.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
ALNY240419C00270000 | 2024-02-29 4:48PM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
ALNY240419C00300000 | 2024-02-16 10:30AM EDT | 300.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 3 | 127 | 123.24% |
ALNY240419C00310000 | 2024-02-15 10:31AM EDT | 310.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 128.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALNY240419P00085000 | 2023-10-13 9:30AM EDT | 85.00 | 1.25 | 0.35 | 2.00 | 0.00 | - | - | 1 | 154.49% |
ALNY240419P00090000 | 2024-02-15 3:33PM EDT | 90.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 41 | 53 | 113.57% |
ALNY240419P00095000 | 2023-10-17 2:35PM EDT | 95.00 | 2.20 | 0.30 | 2.50 | 0.00 | - | 64 | 64 | 135.35% |
ALNY240419P00100000 | 2024-02-15 10:55AM EDT | 100.00 | 1.53 | 0.00 | 0.55 | 0.00 | - | 2 | 60 | 89.16% |
ALNY240419P00105000 | 2024-02-21 3:08PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 84.81% |
ALNY240419P00115000 | 2024-02-29 12:25PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
ALNY240419P00120000 | 2024-02-23 1:08PM EDT | 120.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 2 | 76 | 76.83% |
ALNY240419P00125000 | 2024-03-27 12:10PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 25.00% |
ALNY240419P00130000 | 2024-03-27 12:10PM EDT | 130.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,346 | 12.50% |
ALNY240419P00135000 | 2024-03-26 1:23PM EDT | 135.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 12.50% |
ALNY240419P00140000 | 2024-03-26 3:46PM EDT | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 431 | 6.25% |
ALNY240419P00145000 | 2024-03-26 12:22PM EDT | 145.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,255 | 6.25% |
ALNY240419P00150000 | 2024-03-27 11:54AM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 500 | 3.13% |
ALNY240419P00155000 | 2024-03-20 2:49PM EDT | 155.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 43 | 101 | 0.00% |
ALNY240419P00160000 | 2024-03-19 1:30PM EDT | 160.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 17 | 235 | 0.00% |
ALNY240419P00165000 | 2024-03-08 10:32AM EDT | 165.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
ALNY240419P00170000 | 2024-03-19 1:30PM EDT | 170.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 17 | 195 | 0.00% |
ALNY240419P00175000 | 2024-01-29 2:26PM EDT | 175.00 | 20.70 | 20.20 | 22.50 | 0.00 | - | 1 | 400 | 51.66% |
ALNY240419P00180000 | 2024-03-25 3:33PM EDT | 180.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
ALNY240419P00185000 | 2024-03-08 11:49AM EDT | 185.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
ALNY240419P00190000 | 2024-03-26 2:44PM EDT | 190.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 85 | 170 | 0.00% |
ALNY240419P00195000 | 2024-01-10 12:21PM EDT | 195.00 | 24.40 | 35.50 | 39.00 | 0.00 | - | 6 | 19 | 0.00% |
ALNY240419P00200000 | 2024-03-26 2:44PM EDT | 200.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 85 | 20 | 0.00% |
ALNY240419P00210000 | 2024-01-10 12:21PM EDT | 210.00 | 32.80 | 46.00 | 50.20 | 0.00 | - | 20 | 112 | 0.00% |
ALNY240419P00220000 | 2023-12-28 4:52PM EDT | 220.00 | 35.60 | 47.60 | 51.50 | 0.00 | - | - | 17 | 0.00% |
ALNY240419P00240000 | 2023-10-25 9:47AM EDT | 240.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |