Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARE240517C00125000 | 2024-05-03 2:24PM EDT | 2024-05-17 | 0.70 | 0.60 | 0.80 | +0.15 | +27.27% | 1 | 872 | 26.05% |
ARE240621C00125000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 2.70 | 2.70 | 3.20 | +0.50 | +22.73% | 21 | 127 | 28.93% |
ARE240719C00125000 | 2024-04-26 2:21PM EDT | 2024-07-19 | 2.99 | 3.60 | 4.00 | 0.00 | - | 1 | 332 | 26.77% |
ARE240816C00125000 | 2024-05-01 1:19PM EDT | 2024-08-16 | 4.00 | 4.90 | 6.00 | 0.00 | - | 1 | 4 | 30.81% |
ARE241018C00125000 | 2024-04-15 12:02PM EDT | 2024-10-18 | 8.50 | 6.80 | 7.90 | 0.00 | - | 2 | 18 | 30.19% |
ARE241115C00125000 | 2024-04-29 10:10AM EDT | 2024-11-15 | 7.30 | 7.70 | 9.80 | 0.00 | - | 7 | 21 | 33.35% |
ARE241220C00125000 | 2024-04-30 2:42PM EDT | 2024-12-20 | 7.68 | 8.30 | 11.40 | 0.00 | - | 1 | 15 | 34.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARE240517P00125000 | 2024-04-30 3:35PM EDT | 2024-05-17 | 9.00 | 2.90 | 7.50 | 0.00 | - | 4 | 58 | 53.42% |
ARE240621P00125000 | 2024-04-30 11:46AM EDT | 2024-06-21 | 8.27 | 4.80 | 7.00 | +8.27 | - | - | 2 | 24.77% |
ARE240719P00125000 | 2024-04-15 9:31AM EDT | 2024-07-19 | 6.95 | 7.70 | 9.70 | 0.00 | - | 3 | 130 | 32.41% |
ARE240816P00125000 | 2024-04-05 11:24AM EDT | 2024-08-16 | 8.92 | 8.90 | 9.70 | 0.00 | - | 5 | 6 | 27.71% |
ARE241018P00125000 | 2024-04-01 2:10PM EDT | 2024-10-18 | 9.90 | 11.60 | 12.90 | 0.00 | - | - | 9 | 31.78% |
ARE241115P00125000 | 2024-04-24 10:43AM EDT | 2024-11-15 | 14.19 | 11.40 | 13.30 | 0.00 | - | 1 | 13 | 30.55% |
ARE241220P00125000 | 2024-04-11 12:42PM EDT | 2024-12-20 | 12.00 | 11.70 | 14.40 | 0.00 | - | 107 | 108 | 31.02% |