Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARE240517C00120000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 1.68 | 2.05 | 2.90 | 0.00 | - | 12 | 111 | 29.13% |
ARE240621C00120000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 3.57 | 5.00 | 5.40 | 0.00 | - | 4 | 17 | 29.55% |
ARE240719C00120000 | 2024-05-03 11:35AM EDT | 2024-07-19 | 6.30 | 5.90 | 6.50 | +1.10 | +21.15% | 1 | 234 | 28.53% |
ARE240816C00120000 | 2024-04-23 10:12AM EDT | 2024-08-16 | 8.20 | 7.20 | 8.20 | 0.00 | - | 2 | 2 | 31.04% |
ARE241018C00120000 | 2024-04-23 11:54AM EDT | 2024-10-18 | 9.80 | 7.70 | 10.20 | 0.00 | - | 1 | 7 | 30.69% |
ARE241115C00120000 | 2024-04-30 11:56AM EDT | 2024-11-15 | 8.84 | 9.90 | 12.10 | 0.00 | - | 1 | 19 | 33.85% |
ARE241220C00120000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 10.11 | 9.60 | 12.80 | 0.00 | - | 9 | 13 | 33.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARE240517P00120000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 2.07 | 1.65 | 2.05 | -2.17 | -51.18% | 13 | 706 | 25.37% |
ARE240621P00120000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 5.74 | 3.70 | 4.10 | 0.00 | - | 1 | 7 | 25.01% |
ARE240719P00120000 | 2024-04-30 12:38PM EDT | 2024-07-19 | 7.20 | 5.10 | 5.70 | 0.00 | - | 2 | 42 | 27.21% |
ARE240816P00120000 | 2024-05-03 11:40AM EDT | 2024-08-16 | 6.40 | 6.20 | 7.30 | -0.70 | -9.86% | 10 | 17 | 29.53% |
ARE241018P00120000 | 2024-04-29 10:09AM EDT | 2024-10-18 | 9.50 | 8.00 | 9.00 | 0.00 | - | 60 | 67 | 28.57% |
ARE241115P00120000 | 2024-01-30 2:10PM EDT | 2024-11-15 | 11.50 | 9.10 | 11.20 | 0.00 | - | 2 | 5 | 32.75% |
ARE241220P00120000 | 2024-04-02 9:30AM EDT | 2024-12-20 | 10.05 | 10.00 | 12.40 | 0.00 | - | - | 1 | 33.33% |