Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AON250117C00150000 | 2024-05-22 3:28PM EDT | 150.00 | 139.00 | 149.40 | 153.50 | 0.00 | - | - | 1 | 79.99% |
AON250117C00250000 | 2024-05-23 1:57PM EDT | 250.00 | 43.50 | 56.80 | 60.00 | 0.00 | - | - | 1 | 42.20% |
AON250117C00270000 | 2024-06-20 11:33AM EDT | 270.00 | 39.85 | 35.60 | 39.00 | 0.00 | - | - | 1 | 30.55% |
AON250117C00280000 | 2024-06-27 10:52AM EDT | 280.00 | 30.50 | 30.30 | 31.70 | +0.50 | +1.67% | 7 | 4 | 28.61% |
AON250117C00290000 | 2024-06-25 11:27AM EDT | 290.00 | 24.50 | 23.90 | 25.10 | 0.00 | - | 1 | 17 | 26.90% |
AON250117C00300000 | 2024-06-11 11:25AM EDT | 300.00 | 18.50 | 18.30 | 20.30 | 0.00 | - | 9 | 5 | 26.57% |
AON250117C00310000 | 2024-06-07 2:06PM EDT | 310.00 | 10.91 | 13.80 | 14.90 | 0.00 | - | 8 | 8 | 24.76% |
AON250117C00320000 | 2024-06-14 11:35AM EDT | 320.00 | 12.10 | 10.10 | 12.30 | 0.00 | - | - | 5 | 25.47% |
AON250117C00330000 | 2024-06-24 1:28PM EDT | 330.00 | 9.20 | 7.20 | 8.20 | 0.00 | - | 1 | 117 | 23.53% |
AON250117C00340000 | 2024-06-13 12:53PM EDT | 340.00 | 5.93 | 4.90 | 6.10 | 0.00 | - | 1 | 1 | 23.38% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AON250117P00200000 | 2024-06-12 12:52PM EDT | 200.00 | 0.70 | 0.15 | 2.00 | 0.00 | - | 1 | 1 | 35.22% |
AON250117P00210000 | 2024-05-23 12:59PM EDT | 210.00 | 2.00 | 0.55 | 1.30 | 0.00 | - | - | 176 | 28.61% |
AON250117P00230000 | 2024-06-11 9:30AM EDT | 230.00 | 2.65 | 1.55 | 2.25 | 0.00 | - | - | 1 | 25.35% |
AON250117P00240000 | 2024-06-18 12:01PM EDT | 240.00 | 2.46 | 2.35 | 3.10 | 0.00 | - | - | 2 | 24.09% |
AON250117P00250000 | 2024-06-14 10:30AM EDT | 250.00 | 4.30 | 3.70 | 4.30 | 0.00 | - | 100 | 104 | 22.97% |
AON250117P00260000 | 2024-06-07 2:06PM EDT | 260.00 | 7.65 | 5.30 | 6.00 | 0.00 | - | 8 | 10 | 22.01% |
AON250117P00270000 | 2024-06-21 1:46PM EDT | 270.00 | 7.05 | 7.50 | 9.40 | 0.00 | - | 15 | 17 | 22.64% |
AON250117P00280000 | 2024-06-27 12:48PM EDT | 280.00 | 10.60 | 9.40 | 10.80 | 0.00 | - | 1 | 14 | 19.67% |
AON250117P00290000 | 2024-06-17 1:13PM EDT | 290.00 | 12.10 | 13.90 | 16.30 | 0.00 | - | 1 | 5 | 20.85% |
AON250117P00300000 | 2024-06-18 10:53AM EDT | 300.00 | 17.00 | 18.40 | 19.30 | 0.00 | - | - | 1 | 18.06% |