Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMR240920C00170000 | 2024-08-19 9:57AM EDT | 170.00 | 68.78 | 65.40 | 73.50 | 0.00 | - | 2 | 0 | 71.44% |
AMR240920C00180000 | 2024-07-26 3:40PM EDT | 180.00 | 122.85 | 44.10 | 49.60 | 0.00 | - | 2 | 0 | 0.00% |
AMR240920C00200000 | 2024-08-28 11:41AM EDT | 200.00 | 34.20 | 36.30 | 44.40 | 0.00 | - | 2 | 75 | 55.40% |
AMR240920C00210000 | 2024-08-29 1:02PM EDT | 210.00 | 35.75 | 28.30 | 33.60 | 0.00 | - | 3 | 1 | 68.26% |
AMR240920C00220000 | 2024-08-29 9:50AM EDT | 220.00 | 25.76 | 19.80 | 24.30 | 0.00 | - | 12 | 11 | 56.75% |
AMR240920C00230000 | 2024-08-30 3:59PM EDT | 230.00 | 15.10 | 13.60 | 15.70 | -3.90 | -20.53% | 99 | 416 | 46.79% |
AMR240920C00240000 | 2024-08-30 3:32PM EDT | 240.00 | 9.60 | 8.80 | 9.90 | -1.10 | -10.28% | 17 | 63 | 45.03% |
AMR240920C00250000 | 2024-08-30 2:12PM EDT | 250.00 | 5.50 | 5.00 | 5.50 | -1.10 | -16.67% | 4 | 66 | 42.76% |
AMR240920C00260000 | 2024-08-30 3:14PM EDT | 260.00 | 3.00 | 0.40 | 3.00 | -1.50 | -33.33% | 1 | 76 | 42.81% |
AMR240920C00270000 | 2024-08-29 3:04PM EDT | 270.00 | 2.35 | 1.20 | 1.60 | 0.00 | - | 17 | 52 | 43.48% |
AMR240920C00280000 | 2024-08-29 12:14PM EDT | 280.00 | 0.62 | 0.10 | 0.90 | -0.63 | -50.40% | 1 | 65 | 45.07% |
AMR240920C00290000 | 2024-08-29 10:51AM EDT | 290.00 | 0.55 | 0.20 | 1.50 | 0.00 | - | 1 | 67 | 51.78% |
AMR240920C00300000 | 2024-08-29 3:18PM EDT | 300.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 4 | 54 | 57.15% |
AMR240920C00310000 | 2024-08-26 9:52AM EDT | 310.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 63.50% |
AMR240920C00320000 | 2024-08-27 2:24PM EDT | 320.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 6 | 410 | 51.17% |
AMR240920C00330000 | 2024-08-14 2:03PM EDT | 330.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 12 | 22 | 75.22% |
AMR240920C00340000 | 2024-08-13 10:44AM EDT | 340.00 | 0.69 | 0.00 | 1.50 | 0.00 | - | 10 | 7 | 80.66% |
AMR240920C00370000 | 2024-08-05 12:03PM EDT | 370.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 95.73% |
AMR240920C00400000 | 2024-08-05 10:10AM EDT | 400.00 | 1.88 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 109.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMR240920P00135000 | 2024-08-26 1:40PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 87 | 90.23% |
AMR240920P00150000 | 2024-08-07 1:22PM EDT | 150.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | - | 1 | 90.14% |
AMR240920P00165000 | 2024-08-21 10:07AM EDT | 165.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | - | 25 | 75.88% |
AMR240920P00170000 | 2024-08-20 11:22AM EDT | 170.00 | 0.53 | 0.05 | 4.10 | 0.00 | - | 1 | 17 | 105.42% |
AMR240920P00175000 | 2024-08-15 1:56PM EDT | 175.00 | 0.90 | 0.05 | 4.20 | 0.00 | - | 5 | 16 | 98.93% |
AMR240920P00180000 | 2024-08-27 1:02PM EDT | 180.00 | 0.78 | 0.05 | 1.50 | 0.00 | - | 1 | 59 | 72.56% |
AMR240920P00185000 | 2024-08-27 1:02PM EDT | 185.00 | 1.00 | 0.20 | 4.60 | 0.00 | - | 1 | 24 | 88.01% |
AMR240920P00190000 | 2024-08-29 3:38PM EDT | 190.00 | 0.55 | 0.05 | 4.80 | 0.00 | - | 1 | 36 | 81.32% |
AMR240920P00195000 | 2024-08-29 3:59PM EDT | 195.00 | 0.94 | 0.45 | 4.60 | 0.00 | - | 10 | 22 | 75.39% |
AMR240920P00200000 | 2024-08-30 3:44PM EDT | 200.00 | 1.03 | 0.10 | 5.00 | -0.02 | -1.90% | 11 | 63 | 68.77% |
AMR240920P00210000 | 2024-08-30 3:44PM EDT | 210.00 | 1.86 | 0.25 | 6.00 | -0.28 | -13.08% | 10 | 32 | 59.36% |
AMR240920P00220000 | 2024-08-30 1:50PM EDT | 220.00 | 3.20 | 1.45 | 7.80 | -0.05 | -1.54% | 7 | 67 | 53.83% |
AMR240920P00230000 | 2024-08-30 1:50PM EDT | 230.00 | 5.72 | 5.30 | 6.00 | -0.57 | -9.06% | 21 | 78 | 44.18% |
AMR240920P00240000 | 2024-08-30 12:43PM EDT | 240.00 | 10.40 | 9.40 | 10.20 | +1.90 | +22.35% | 26 | 82 | 42.63% |
AMR240920P00250000 | 2024-08-30 2:30PM EDT | 250.00 | 15.20 | 15.10 | 16.30 | +1.16 | +8.26% | 1 | 64 | 42.54% |
AMR240920P00260000 | 2024-08-16 11:37AM EDT | 260.00 | 28.65 | 19.70 | 27.30 | 0.00 | - | 1 | 28 | 61.07% |
AMR240920P00270000 | 2024-08-15 10:11AM EDT | 270.00 | 39.49 | 28.10 | 36.00 | 0.00 | - | 2 | 11 | 66.17% |
AMR240920P00280000 | 2024-08-16 2:23PM EDT | 280.00 | 43.00 | 38.10 | 45.00 | 0.00 | - | 20 | 26 | 70.64% |
AMR240920P00290000 | 2024-08-13 3:44PM EDT | 290.00 | 36.19 | 46.20 | 55.00 | 0.00 | - | 6 | 0 | 79.94% |
AMR240920P00300000 | 2024-08-05 11:38AM EDT | 300.00 | 54.50 | 57.10 | 65.00 | 0.00 | - | 1 | 0 | 88.57% |
AMR240920P00310000 | 2024-07-30 2:49PM EDT | 310.00 | 31.50 | 66.60 | 75.00 | 0.00 | - | 1 | 0 | 96.66% |