Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALV240621C00075000 | 2024-01-03 10:36AM EDT | 75.00 | 34.04 | 34.10 | 39.00 | 0.00 | - | 1 | 0 | 0.00% |
ALV240621C00080000 | 2023-12-11 11:23AM EDT | 80.00 | 24.63 | 23.60 | 28.50 | 0.00 | - | 1 | 0 | 0.00% |
ALV240621C00090000 | 2023-11-30 12:35PM EDT | 90.00 | 18.79 | 22.80 | 24.40 | 0.00 | - | - | 1 | 0.00% |
ALV240621C00100000 | 2024-05-28 3:51PM EDT | 100.00 | 29.50 | 25.50 | 29.90 | 0.00 | - | 1 | 1 | 51.56% |
ALV240621C00105000 | 2024-04-15 10:49AM EDT | 105.00 | 12.66 | 16.00 | 20.80 | 0.00 | - | 10 | 10 | 0.00% |
ALV240621C00110000 | 2024-05-30 11:12AM EDT | 110.00 | 17.10 | 15.60 | 20.10 | 0.00 | - | 1 | 18 | 75.98% |
ALV240621C00115000 | 2024-05-20 10:51AM EDT | 115.00 | 11.10 | 10.50 | 14.90 | 0.00 | - | 2 | 8 | 59.20% |
ALV240621C00120000 | 2024-05-29 3:35PM EDT | 120.00 | 7.60 | 7.50 | 9.70 | 0.00 | - | 1 | 61 | 42.53% |
ALV240621C00125000 | 2024-05-28 9:52AM EDT | 125.00 | 5.50 | 4.30 | 6.20 | 0.00 | - | 6 | 140 | 39.78% |
ALV240621C00130000 | 2024-05-30 11:46AM EDT | 130.00 | 1.48 | 1.65 | 2.15 | 0.00 | - | 2 | 114 | 26.14% |
ALV240621C00135000 | 2024-05-29 2:42PM EDT | 135.00 | 0.74 | 0.50 | 0.90 | 0.00 | - | 2 | 154 | 27.05% |
ALV240621C00140000 | 2024-05-20 11:48AM EDT | 140.00 | 0.15 | 0.15 | 1.55 | 0.00 | - | 13 | 28 | 44.97% |
ALV240621C00145000 | 2024-03-07 10:30AM EDT | 145.00 | 0.60 | 0.30 | 4.50 | 0.00 | - | 2 | 2 | 64.45% |
ALV240621C00180000 | 2024-05-16 1:12PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 13 | 63.97% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALV240621P00070000 | 2024-01-26 1:20PM EDT | 70.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 134.86% |
ALV240621P00075000 | 2024-01-09 10:51AM EDT | 75.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 132.32% |
ALV240621P00085000 | 2024-01-17 11:59AM EDT | 85.00 | 2.05 | 0.25 | 1.00 | 0.00 | - | 3 | 3 | 106.35% |
ALV240621P00090000 | 2024-01-17 12:42PM EDT | 90.00 | 3.00 | 0.85 | 1.35 | 0.00 | - | 116 | 135 | 107.08% |
ALV240621P00095000 | 2024-01-29 1:46PM EDT | 95.00 | 2.40 | 0.95 | 1.55 | 0.00 | - | 1 | 25 | 97.12% |
ALV240621P00100000 | 2024-05-03 12:17PM EDT | 100.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 20 | 22 | 103.32% |
ALV240621P00105000 | 2024-05-16 1:21PM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 94 | 88.75% |
ALV240621P00110000 | 2024-05-03 2:29PM EDT | 110.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 298 | 47.22% |
ALV240621P00115000 | 2024-05-29 10:51AM EDT | 115.00 | 0.27 | 0.10 | 0.45 | 0.00 | - | 1 | 32 | 33.47% |
ALV240621P00120000 | 2024-05-24 11:25AM EDT | 120.00 | 0.95 | 0.25 | 0.90 | 0.00 | - | 1 | 62 | 29.03% |
ALV240621P00125000 | 2024-05-29 11:29AM EDT | 125.00 | 1.85 | 1.45 | 1.95 | 0.00 | - | 6 | 31 | 25.37% |