Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN240517C00005000 | 2024-03-19 12:18PM EDT | 5.00 | 10.83 | 8.60 | 8.90 | 0.00 | - | 4 | 12 | 0.00% |
ASAN240517C00010000 | 2024-04-05 1:41PM EDT | 10.00 | 4.89 | 5.00 | 5.30 | 0.00 | - | 1 | 2 | 108.59% |
ASAN240517C00012500 | 2024-04-25 2:15PM EDT | 12.50 | 2.30 | 2.60 | 2.80 | 0.00 | - | 3 | 47 | 66.80% |
ASAN240517C00015000 | 2024-04-26 3:44PM EDT | 15.00 | 0.74 | 0.70 | 0.80 | +0.20 | +37.04% | 143 | 2,030 | 50.59% |
ASAN240517C00017500 | 2024-04-26 2:07PM EDT | 17.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 100 | 1,811 | 51.17% |
ASAN240517C00020000 | 2024-04-25 2:38PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 998 | 62.50% |
ASAN240517C00022500 | 2024-04-23 11:10AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 328 | 82.81% |
ASAN240517C00025000 | 2024-04-19 11:03AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 730 | 119.53% |
ASAN240517C00030000 | 2024-03-28 10:26AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,243 | 142.19% |
ASAN240517C00035000 | 2024-04-04 10:11AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 167.19% |
ASAN240517C00040000 | 2023-12-28 11:08AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 54 | 199.22% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASAN240517P00005000 | 2024-01-29 12:00PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 220.31% |
ASAN240517P00010000 | 2024-03-25 1:56PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 89.84% |
ASAN240517P00012500 | 2024-04-26 2:01PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 9 | 421 | 53.52% |
ASAN240517P00015000 | 2024-04-26 3:41PM EDT | 15.00 | 0.62 | 0.55 | 0.65 | -0.33 | -34.74% | 37 | 814 | 49.12% |
ASAN240517P00017500 | 2024-04-23 10:30AM EDT | 17.50 | 2.80 | 2.35 | 3.80 | 0.00 | - | 8 | 300 | 104.30% |
ASAN240517P00020000 | 2024-04-24 2:54PM EDT | 20.00 | 5.40 | 4.70 | 6.80 | 0.00 | - | 100 | 42 | 159.28% |
ASAN240517P00022500 | 2024-03-20 12:04PM EDT | 22.50 | 7.22 | 7.50 | 10.80 | 0.00 | - | 2 | 0 | 264.06% |
ASAN240517P00025000 | 2024-01-31 11:15AM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
ASAN240517P00030000 | 2024-03-11 11:20AM EDT | 30.00 | 11.30 | 15.30 | 16.30 | 0.00 | - | 7 | 0 | 266.80% |
ASAN240517P00035000 | 2023-12-04 11:09AM EDT | 35.00 | 12.70 | 16.00 | 18.20 | 0.00 | - | 4 | 0 | 0.00% |