Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARLP240517C00017500 | 2024-04-25 3:50PM EDT | 17.50 | 4.00 | 3.80 | 6.90 | 0.00 | - | 2 | 0 | 102.34% |
ARLP240517C00020000 | 2024-05-01 11:20AM EDT | 20.00 | 2.67 | 2.45 | 3.00 | +0.37 | +16.09% | 12 | 791 | 73.14% |
ARLP240517C00022500 | 2024-05-01 12:24PM EDT | 22.50 | 0.60 | 0.25 | 0.40 | +0.30 | +100.00% | 41 | 855 | 18.16% |
ARLP240517C00025000 | 2024-05-01 11:54AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 93 | 32.42% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARLP240517P00017500 | 2024-04-29 9:38AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 40 | 3,671 | 62.50% |
ARLP240517P00020000 | 2024-05-01 11:13AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 26 | 1,108 | 46.09% |
ARLP240517P00022500 | 2024-05-01 1:34PM EDT | 22.50 | 0.65 | 0.60 | 0.85 | -0.30 | -31.58% | 17 | 62 | 48.05% |
ARLP240517P00025000 | 2024-04-29 10:57AM EDT | 25.00 | 3.10 | 2.95 | 3.50 | 0.00 | - | 1 | 4 | 89.75% |