Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASO240517C00050000 | 2024-05-08 3:20PM EDT | 50.00 | 6.65 | 4.00 | 7.50 | 0.00 | - | 1 | 2 | 95.12% |
ASO240517C00055000 | 2024-05-15 12:53PM EDT | 55.00 | 0.92 | 1.00 | 1.30 | -1.26 | -57.80% | 6 | 77 | 51.56% |
ASO240517C00056000 | 2024-05-15 2:50PM EDT | 56.00 | 0.45 | 0.40 | 0.50 | -0.60 | -57.14% | 44 | 8 | 35.84% |
ASO240517C00057000 | 2024-05-15 12:53PM EDT | 57.00 | 0.12 | 0.10 | 0.20 | -0.43 | -78.18% | 8 | 213 | 34.96% |
ASO240517C00057500 | 2024-05-15 11:22AM EDT | 57.50 | 0.05 | 0.00 | 0.15 | -0.62 | -92.54% | 21 | 129 | 37.70% |
ASO240517C00058000 | 2024-05-15 2:02PM EDT | 58.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 1 | 37 | 38.67% |
ASO240517C00059000 | 2024-05-15 2:06PM EDT | 59.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 583 | 42.19% |
ASO240517C00060000 | 2024-05-14 12:44PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 799 | 58.98% |
ASO240517C00061000 | 2024-05-14 2:20PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 52.34% |
ASO240517C00062000 | 2024-05-07 11:16AM EDT | 62.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 56 | 108.40% |
ASO240517C00062500 | 2024-05-10 10:18AM EDT | 62.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 432 | 113.67% |
ASO240517C00063000 | 2024-04-26 12:28PM EDT | 63.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 118.95% |
ASO240517C00064000 | 2024-05-08 9:30AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 128.91% |
ASO240517C00065000 | 2024-05-08 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 345 | 90.23% |
ASO240517C00066000 | 2024-04-30 1:37PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 5 | 147.85% |
ASO240517C00067000 | 2024-04-29 11:37AM EDT | 67.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 10 | 157.03% |
ASO240517C00067500 | 2024-04-30 11:32AM EDT | 67.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 93 | 96.88% |
ASO240517C00070000 | 2024-04-29 2:02PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 146 | 112.50% |
ASO240517C00072500 | 2024-04-25 1:47PM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 32 | 202.34% |
ASO240517C00075000 | 2024-04-12 3:05PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 140.63% |
ASO240517C00077500 | 2024-05-07 11:19AM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 238.67% |
ASO240517C00080000 | 2024-03-25 9:39AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
ASO240517C00085000 | 2024-03-21 1:40PM EDT | 85.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 286.72% |
ASO240517C00095000 | 2024-03-20 3:42PM EDT | 95.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 15 | 231.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ASO240517P00035000 | 2024-04-23 3:48PM EDT | 35.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 335.16% |
ASO240517P00040000 | 2024-04-22 10:14AM EDT | 40.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | - | 2 | 157.81% |
ASO240517P00047500 | 2024-04-18 2:48PM EDT | 47.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 143.36% |
ASO240517P00048000 | 2024-05-10 3:53PM EDT | 48.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 136.13% |
ASO240517P00049000 | 2024-04-23 1:05PM EDT | 49.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 10 | 67.97% |
ASO240517P00050000 | 2024-05-14 9:43AM EDT | 50.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 75.39% |
ASO240517P00051000 | 2024-05-02 11:24AM EDT | 51.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 93.36% |
ASO240517P00052000 | 2024-04-23 3:11PM EDT | 52.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.71% |
ASO240517P00052500 | 2024-04-24 1:22PM EDT | 52.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 71.09% |
ASO240517P00053000 | 2024-05-08 11:45AM EDT | 53.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 40.63% |
ASO240517P00054000 | 2024-05-15 10:37AM EDT | 54.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 33 | 82 | 32.23% |
ASO240517P00055000 | 2024-05-15 1:36PM EDT | 55.00 | 0.33 | 0.20 | 0.30 | +0.17 | +106.25% | 15 | 392 | 25.59% |
ASO240517P00056000 | 2024-05-15 2:24PM EDT | 56.00 | 0.85 | 0.60 | 0.75 | +0.40 | +88.89% | 80 | 570 | 22.66% |
ASO240517P00057000 | 2024-05-15 10:37AM EDT | 57.00 | 1.42 | 1.30 | 1.60 | +0.77 | +118.46% | 6 | 99 | 27.34% |
ASO240517P00057500 | 2024-05-15 3:13PM EDT | 57.50 | 1.93 | 1.70 | 1.90 | +0.71 | +58.20% | 32 | 141 | 0.00% |
ASO240517P00058000 | 2024-05-15 10:36AM EDT | 58.00 | 2.20 | 1.95 | 2.85 | +0.60 | +37.50% | 1 | 40 | 58.98% |
ASO240517P00059000 | 2024-05-13 10:07AM EDT | 59.00 | 3.60 | 2.60 | 5.10 | +2.48 | +221.43% | 1 | 10 | 71.97% |
ASO240517P00060000 | 2024-05-15 3:18PM EDT | 60.00 | 4.60 | 3.60 | 5.10 | +1.85 | +69.29% | 188 | 200 | 102.44% |
ASO240517P00061000 | 2024-05-03 9:31AM EDT | 61.00 | 2.87 | 4.70 | 5.50 | 0.00 | - | 3 | 34 | 25.00% |
ASO240517P00062000 | 2024-05-15 3:18PM EDT | 62.00 | 6.60 | 5.60 | 6.70 | +4.20 | +175.00% | 12 | 5 | 90.82% |
ASO240517P00062500 | 2024-05-10 12:33PM EDT | 62.50 | 5.80 | 6.10 | 7.50 | 0.00 | - | 4 | 380 | 124.41% |
ASO240517P00063000 | 2024-04-25 3:14PM EDT | 63.00 | 4.25 | 6.50 | 7.50 | 0.00 | - | - | 0 | 25.00% |
ASO240517P00065000 | 2024-05-02 10:20AM EDT | 65.00 | 7.81 | 7.50 | 10.00 | 0.00 | - | 2 | 0 | 150.59% |
ASO240517P00067500 | 2024-04-11 9:50AM EDT | 67.50 | 7.80 | 9.50 | 11.50 | 0.00 | - | 1 | 0 | 0.00% |
ASO240517P00070000 | 2024-04-17 3:03PM EDT | 70.00 | 12.40 | 13.60 | 15.00 | 0.00 | - | 110 | 0 | 196.48% |
ASO240517P00072500 | 2024-03-22 1:25PM EDT | 72.50 | 8.39 | 14.20 | 17.30 | 0.00 | - | 1 | 0 | 192.19% |
ASO240517P00075000 | 2024-03-26 3:33PM EDT | 75.00 | 9.75 | 13.90 | 17.40 | 0.00 | - | 2 | 0 | 0.00% |
ASO240517P00077500 | 2024-03-26 3:33PM EDT | 77.50 | 12.02 | 16.40 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
ASO240517P00080000 | 2024-03-20 3:55PM EDT | 80.00 | 10.49 | 21.70 | 23.50 | 0.00 | - | 3 | 0 | 0.00% |
ASO240517P00090000 | 2024-03-25 1:18PM EDT | 90.00 | 24.90 | 29.80 | 32.30 | 0.00 | - | 1 | 0 | 0.00% |