Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AI240405C00015000 | 2024-03-26 2:24PM EDT | 15.00 | 12.75 | 11.80 | 12.40 | 0.00 | - | 21 | 35 | 184.38% |
AI240405C00016000 | 2024-03-26 11:37AM EDT | 16.00 | 11.80 | 10.80 | 11.35 | 0.00 | - | 1 | 5 | 131.25% |
AI240405C00017000 | 2024-03-27 10:30AM EDT | 17.00 | 10.05 | 9.75 | 10.40 | 0.00 | - | 1 | 26 | 118.75% |
AI240405C00018000 | 2024-03-26 2:24PM EDT | 18.00 | 9.75 | 8.80 | 9.40 | 0.00 | - | 8 | 23 | 132.81% |
AI240405C00019000 | 2024-03-27 10:16AM EDT | 19.00 | 8.05 | 7.65 | 8.40 | 0.00 | - | 8 | 50 | 192.58% |
AI240405C00020000 | 2024-03-20 3:39PM EDT | 20.00 | 8.60 | 6.95 | 7.20 | 0.00 | - | 4 | 3 | 81.25% |
AI240405C00021000 | 2024-03-25 10:37AM EDT | 21.00 | 6.15 | 5.85 | 6.40 | +0.10 | +1.65% | 1 | 3 | 97.66% |
AI240405C00021500 | 2024-03-27 3:52PM EDT | 21.50 | 5.65 | 5.45 | 5.75 | 0.00 | - | 401 | 316 | 81.25% |
AI240405C00022000 | 2024-03-28 3:07PM EDT | 22.00 | 5.24 | 4.80 | 5.25 | -0.36 | -6.43% | 1 | 2 | 108.20% |
AI240405C00022500 | 2024-03-26 11:45AM EDT | 22.50 | 5.30 | 4.30 | 4.70 | 0.00 | - | 7 | 7 | 91.02% |
AI240405C00023000 | 2024-03-28 12:11PM EDT | 23.00 | 4.32 | 3.75 | 4.25 | +0.07 | +1.65% | 1 | 49 | 90.23% |
AI240405C00024000 | 2024-03-28 2:01PM EDT | 24.00 | 3.20 | 3.05 | 3.25 | -0.65 | -16.88% | 4 | 31 | 58.01% |
AI240405C00024500 | 2024-03-28 3:48PM EDT | 24.50 | 2.67 | 2.53 | 2.73 | -1.27 | -32.23% | 1 | 1 | 61.33% |
AI240405C00025000 | 2024-03-28 2:38PM EDT | 25.00 | 2.36 | 1.96 | 2.25 | +0.06 | +2.61% | 48 | 74 | 54.49% |
AI240405C00025500 | 2024-03-28 3:59PM EDT | 25.50 | 1.76 | 1.53 | 1.79 | -0.04 | -2.22% | 25 | 17 | 49.02% |
AI240405C00026000 | 2024-03-28 3:41PM EDT | 26.00 | 1.36 | 1.31 | 1.40 | -0.05 | -3.55% | 70 | 42 | 47.66% |
AI240405C00026500 | 2024-03-28 3:41PM EDT | 26.50 | 1.07 | 0.99 | 1.03 | -0.07 | -6.14% | 31 | 65 | 44.82% |
AI240405C00027000 | 2024-03-28 3:59PM EDT | 27.00 | 0.79 | 0.73 | 0.76 | -0.09 | -10.23% | 392 | 190 | 45.41% |
AI240405C00027500 | 2024-03-28 3:57PM EDT | 27.50 | 0.56 | 0.52 | 0.55 | -0.10 | -15.15% | 1,136 | 480 | 46.29% |
AI240405C00028000 | 2024-03-28 3:59PM EDT | 28.00 | 0.39 | 0.35 | 0.38 | -0.10 | -20.41% | 7,381 | 1,147 | 46.48% |
AI240405C00028500 | 2024-03-28 3:59PM EDT | 28.50 | 0.25 | 0.24 | 0.25 | -0.09 | -26.47% | 10,261 | 1,982 | 46.29% |
AI240405C00029000 | 2024-03-28 3:56PM EDT | 29.00 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 717 | 1,272 | 47.46% |
AI240405C00029500 | 2024-03-28 3:51PM EDT | 29.50 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 284 | 400 | 49.22% |
AI240405C00030000 | 2024-03-28 3:59PM EDT | 30.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 889 | 1,508 | 50.00% |
AI240405C00030500 | 2024-03-28 12:25PM EDT | 30.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 900 | 419 | 52.34% |
AI240405C00031000 | 2024-03-28 3:54PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 145 | 364 | 54.69% |
AI240405C00031500 | 2024-03-28 3:58PM EDT | 31.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 21 | 76 | 57.03% |
AI240405C00032000 | 2024-03-28 2:38PM EDT | 32.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 100 | 1,139 | 61.72% |
AI240405C00032500 | 2024-03-28 10:16AM EDT | 32.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 22 | 83 | 62.50% |
AI240405C00033000 | 2024-03-28 1:55PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 818 | 67.19% |
AI240405C00033500 | 2024-03-28 10:43AM EDT | 33.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 201 | 71.09% |
AI240405C00034000 | 2024-03-28 11:31AM EDT | 34.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 89 | 558 | 72.66% |
AI240405C00034500 | 2024-03-26 11:34AM EDT | 34.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 59 | 73.44% |
AI240405C00035000 | 2024-03-28 11:29AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 521 | 76.56% |
AI240405C00036000 | 2024-03-27 11:32AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 347 | 79.69% |
AI240405C00036500 | 2024-03-28 3:22PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 24 | 132 | 78.13% |
AI240405C00037000 | 2024-03-28 1:16PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 256 | 1,639 | 81.25% |
AI240405C00037500 | 2024-03-28 9:58AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 88 | 50.00% |
AI240405C00038000 | 2024-03-27 12:44PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 192 | 98.44% |
AI240405C00039000 | 2024-03-26 11:21AM EDT | 39.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 484 | 117.19% |
AI240405C00040000 | 2024-03-27 12:36PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 806 | 110.94% |
AI240405C00041000 | 2024-03-25 10:27AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 110.94% |
AI240405C00042000 | 2024-03-26 3:26PM EDT | 42.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 21 | 41 | 173.83% |
AI240405C00043000 | 2024-03-26 12:51PM EDT | 43.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 9 | 63 | 180.86% |
AI240405C00044000 | 2024-03-20 3:07PM EDT | 44.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 3 | 48 | 187.89% |
AI240405C00045000 | 2024-03-26 11:20AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 128 | 125.00% |
AI240405C00046000 | 2024-03-15 10:12AM EDT | 46.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 15 | 21 | 200.78% |
AI240405C00047000 | 2024-03-21 10:31AM EDT | 47.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 207.03% |
AI240405C00048000 | 2024-03-15 3:02PM EDT | 48.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 22 | 172.66% |
AI240405C00049000 | 2024-03-08 12:04PM EDT | 49.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 217.97% |
AI240405C00050000 | 2024-03-20 2:07PM EDT | 50.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 8 | 84 | 195.31% |
AI240405C00055000 | 2024-03-14 10:32AM EDT | 55.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 8 | 251.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AI240405P00016000 | 2024-03-26 11:40AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 151.56% |
AI240405P00017000 | 2024-03-20 3:08PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 135.94% |
AI240405P00018000 | 2024-03-25 2:41PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 43 | 120.31% |
AI240405P00019000 | 2024-03-12 1:02PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 93.75% |
AI240405P00020000 | 2024-03-25 10:46AM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 66 | 96.88% |
AI240405P00021000 | 2024-03-22 3:38PM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 21 | 87.50% |
AI240405P00021500 | 2024-03-25 11:07AM EDT | 21.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 11 | 11 | 86.72% |
AI240405P00022000 | 2024-03-27 2:55PM EDT | 22.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 32 | 74.22% |
AI240405P00023000 | 2024-03-28 1:19PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 43 | 321 | 53.91% |
AI240405P00023500 | 2024-03-28 2:57PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 211 | 50.00% |
AI240405P00024000 | 2024-03-28 3:43PM EDT | 24.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 86 | 157 | 46.88% |
AI240405P00024500 | 2024-03-28 3:59PM EDT | 24.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 177 | 40 | 44.92% |
AI240405P00025000 | 2024-03-28 3:46PM EDT | 25.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 154 | 296 | 45.31% |
AI240405P00025500 | 2024-03-28 3:49PM EDT | 25.50 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 176 | 226 | 43.36% |
AI240405P00026000 | 2024-03-28 3:58PM EDT | 26.00 | 0.26 | 0.26 | 0.28 | -0.08 | -23.53% | 420 | 516 | 43.75% |
AI240405P00026500 | 2024-03-28 3:55PM EDT | 26.50 | 0.41 | 0.43 | 0.45 | -0.11 | -21.15% | 393 | 193 | 44.14% |
AI240405P00027000 | 2024-03-28 3:54PM EDT | 27.00 | 0.67 | 0.49 | 0.69 | -0.02 | -2.90% | 719 | 720 | 45.41% |
AI240405P00027500 | 2024-03-28 3:59PM EDT | 27.50 | 0.93 | 0.94 | 0.98 | -0.04 | -4.12% | 460 | 534 | 46.29% |
AI240405P00028000 | 2024-03-28 3:32PM EDT | 28.00 | 1.27 | 1.07 | 1.32 | -0.02 | -1.55% | 302 | 372 | 47.17% |
AI240405P00028500 | 2024-03-28 2:31PM EDT | 28.50 | 1.52 | 1.61 | 1.76 | -0.17 | -10.06% | 65 | 136 | 52.64% |
AI240405P00029000 | 2024-03-28 3:48PM EDT | 29.00 | 2.03 | 2.03 | 2.27 | +0.05 | +2.53% | 55 | 368 | 52.15% |
AI240405P00029500 | 2024-03-28 3:45PM EDT | 29.50 | 2.48 | 2.45 | 2.58 | +0.04 | +1.64% | 10 | 146 | 52.73% |
AI240405P00030000 | 2024-03-28 2:22PM EDT | 30.00 | 2.89 | 2.88 | 3.05 | -0.10 | -3.34% | 65 | 234 | 55.86% |
AI240405P00030500 | 2024-03-28 1:56PM EDT | 30.50 | 3.26 | 3.30 | 3.60 | -0.14 | -4.12% | 126 | 26 | 68.36% |
AI240405P00031000 | 2024-03-28 10:00AM EDT | 31.00 | 3.56 | 3.85 | 4.15 | -0.74 | -17.21% | 1 | 272 | 59.77% |
AI240405P00031500 | 2024-03-28 10:00AM EDT | 31.50 | 4.47 | 4.25 | 4.60 | -0.02 | -0.45% | 2 | 30 | 80.86% |
AI240405P00032000 | 2024-03-28 3:58PM EDT | 32.00 | 4.89 | 4.85 | 5.20 | -0.01 | -0.20% | 2 | 179 | 75.00% |
AI240405P00032500 | 2024-03-28 10:06AM EDT | 32.50 | 4.94 | 5.30 | 5.80 | -0.15 | -2.95% | 90 | 10 | 84.77% |
AI240405P00033000 | 2024-03-28 10:51AM EDT | 33.00 | 5.62 | 5.75 | 6.30 | -0.38 | -6.33% | 8 | 89 | 85.55% |
AI240405P00033500 | 2024-03-25 9:52AM EDT | 33.50 | 5.80 | 6.25 | 6.85 | 0.00 | - | 2 | 3 | 94.92% |
AI240405P00034000 | 2024-03-27 3:03PM EDT | 34.00 | 6.90 | 6.60 | 7.10 | -0.15 | -2.13% | 18 | 200 | 108.40% |
AI240405P00034500 | 2024-03-28 2:33PM EDT | 34.50 | 7.25 | 7.25 | 7.70 | +0.20 | +2.84% | 3 | 7 | 86.72% |
AI240405P00035000 | 2024-03-26 3:00PM EDT | 35.00 | 7.35 | 7.75 | 8.25 | 0.00 | - | 2 | 54 | 98.44% |
AI240405P00036000 | 2024-03-20 3:58PM EDT | 36.00 | 7.45 | 8.75 | 9.20 | 0.00 | - | 1 | 29 | 99.22% |
AI240405P00037000 | 2024-03-19 9:46AM EDT | 37.00 | 9.00 | 9.75 | 10.10 | 0.00 | - | 9 | 18 | 136.72% |
AI240405P00038000 | 2024-03-28 2:33PM EDT | 38.00 | 10.75 | 10.75 | 11.10 | +0.91 | +9.25% | 6 | 2 | 145.70% |
AI240405P00039000 | 2024-03-04 10:36AM EDT | 39.00 | 4.27 | 11.75 | 12.05 | 0.00 | - | 7 | 7 | 143.36% |
AI240405P00040000 | 2024-03-28 2:33PM EDT | 40.00 | 12.75 | 12.75 | 13.15 | +3.20 | +33.51% | 1 | 0 | 114.06% |
AI240405P00041000 | 2024-03-15 9:56AM EDT | 41.00 | 12.45 | 13.75 | 14.15 | 0.00 | - | 1 | 0 | 120.31% |
AI240405P00042000 | 2024-03-26 2:24PM EDT | 42.00 | 14.25 | 14.75 | 15.15 | 0.00 | - | 4 | 12 | 126.56% |
AI240405P00043000 | 2024-03-26 2:24PM EDT | 43.00 | 15.25 | 15.75 | 16.15 | 0.00 | - | 2 | 2 | 132.81% |
AI240405P00044000 | 2024-03-26 3:29PM EDT | 44.00 | 16.55 | 16.75 | 17.10 | 0.00 | - | 7 | 7 | 191.02% |
AI240405P00045000 | 2024-03-05 11:18AM EDT | 45.00 | 13.05 | 17.75 | 18.30 | 0.00 | - | 1 | 0 | 178.13% |
AI240405P00046000 | 2024-03-08 11:00AM EDT | 46.00 | 12.25 | 18.75 | 19.15 | 0.00 | - | 3 | 3 | 148.44% |
AI240405P00049000 | 2024-03-27 9:51AM EDT | 49.00 | 21.65 | 21.75 | 22.15 | 0.00 | - | 1 | 1 | 162.50% |