Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASHR240524C00022500 | 2024-04-26 9:49AM EDT | 22.50 | 2.11 | 2.93 | 3.20 | 0.00 | - | 15 | 15 | 76.17% |
ASHR240524C00024000 | 2024-05-02 1:02PM EDT | 24.00 | 1.34 | 1.40 | 3.30 | 0.00 | - | 3 | 9 | 120.02% |
ASHR240524C00024500 | 2024-05-10 3:11PM EDT | 24.50 | 0.80 | 0.99 | 1.04 | 0.00 | - | 3 | 106 | 31.06% |
ASHR240524C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 0.56 | 0.41 | 0.61 | +0.20 | +55.56% | 16 | 103 | 26.17% |
ASHR240524C00025500 | 2024-05-17 1:52PM EDT | 25.50 | 0.28 | 0.24 | 0.28 | +0.13 | +86.67% | 763 | 1,969 | 23.34% |
ASHR240524C00026000 | 2024-05-17 10:06AM EDT | 26.00 | 0.12 | 0.09 | 0.11 | +0.07 | +140.00% | 119 | 2,978 | 23.63% |
ASHR240524C00026500 | 2024-05-17 9:30AM EDT | 26.50 | 0.04 | 0.02 | 0.06 | +0.03 | +300.00% | 2 | 212 | 27.93% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASHR240524P00022500 | 2024-04-23 2:10PM EDT | 22.50 | 0.08 | 0.00 | 0.42 | 0.00 | - | 45 | 48 | 91.21% |
ASHR240524P00023000 | 2024-04-22 2:46PM EDT | 23.00 | 0.12 | 0.00 | 0.28 | 0.00 | - | - | 55 | 69.92% |
ASHR240524P00023500 | 2024-05-17 12:01PM EDT | 23.50 | 0.01 | 0.00 | 0.43 | -0.27 | -96.43% | 36 | 1,160 | 68.75% |
ASHR240524P00024000 | 2024-05-16 1:33PM EDT | 24.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 303 | 35.16% |
ASHR240524P00024500 | 2024-05-17 1:34PM EDT | 24.50 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 543 | 3,452 | 26.95% |
ASHR240524P00025000 | 2024-05-17 2:40PM EDT | 25.00 | 0.11 | 0.11 | 0.13 | -0.14 | -56.00% | 229 | 1,151 | 23.44% |
ASHR240524P00025500 | 2024-05-17 2:39PM EDT | 25.50 | 0.30 | 0.28 | 0.33 | -0.28 | -48.28% | 299 | 7 | 23.34% |
ASHR240524P00026000 | 2024-05-17 12:03PM EDT | 26.00 | 0.63 | 0.61 | 0.66 | -0.91 | -59.09% | 79 | 18 | 23.63% |