Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419C00017500 | 2024-03-25 3:42PM EDT | 17.50 | 22.26 | 25.00 | 27.50 | 0.00 | - | 2 | 70 | 266.41% |
ALK240419C00020000 | 2024-03-07 2:57PM EDT | 20.00 | 17.24 | 21.60 | 24.40 | 0.00 | - | 3 | 45 | 279.49% |
ALK240419C00022500 | 2023-12-04 2:27PM EDT | 22.50 | 12.37 | 13.10 | 16.30 | 0.00 | - | 4 | 19 | 0.00% |
ALK240419C00025000 | 2024-02-05 10:39AM EDT | 25.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
ALK240419C00027500 | 2024-03-27 11:13AM EDT | 27.50 | 13.54 | 15.30 | 16.60 | 0.00 | - | 2 | 46 | 129.69% |
ALK240419C00030000 | 2024-03-27 10:42AM EDT | 30.00 | 10.70 | 13.10 | 13.50 | 0.00 | - | 1 | 525 | 98.05% |
ALK240419C00032500 | 2024-03-28 11:27AM EDT | 32.50 | 10.31 | 10.50 | 11.20 | +1.91 | +22.74% | 10 | 315 | 83.59% |
ALK240419C00035000 | 2024-03-28 10:05AM EDT | 35.00 | 8.00 | 7.40 | 8.80 | +0.90 | +12.68% | 1 | 885 | 86.96% |
ALK240419C00037500 | 2024-03-28 11:32AM EDT | 37.50 | 5.80 | 5.40 | 6.00 | +1.22 | +26.64% | 6 | 1,379 | 55.57% |
ALK240419C00040000 | 2024-03-28 11:27AM EDT | 40.00 | 3.50 | 3.50 | 3.60 | +0.61 | +21.11% | 88 | 2,743 | 40.33% |
ALK240419C00042500 | 2024-03-28 11:31AM EDT | 42.50 | 1.80 | 1.70 | 1.85 | +0.57 | +46.34% | 76 | 1,232 | 36.82% |
ALK240419C00045000 | 2024-03-28 11:30AM EDT | 45.00 | 0.60 | 0.60 | 0.65 | +0.20 | +50.00% | 99 | 1,024 | 32.37% |
ALK240419C00047500 | 2024-03-28 11:18AM EDT | 47.50 | 0.20 | 0.10 | 0.20 | +0.08 | +66.67% | 37 | 226 | 32.42% |
ALK240419C00050000 | 2024-03-22 3:47PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 321 | 32.62% |
ALK240419C00052500 | 2024-03-14 1:21PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 63.14% |
ALK240419C00055000 | 2024-03-26 11:21AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 301 | 73.24% |
ALK240419C00060000 | 2024-02-28 12:36PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 699 | 62.89% |
ALK240419C00065000 | 2023-12-05 10:46AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 106.64% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALK240419P00017500 | 2024-01-08 1:19PM EDT | 17.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 227.54% |
ALK240419P00020000 | 2024-03-15 9:44AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 181.25% |
ALK240419P00022500 | 2024-01-17 12:09PM EDT | 22.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 319 | 170.90% |
ALK240419P00025000 | 2024-03-19 10:13AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 809 | 101.56% |
ALK240419P00027500 | 2024-03-27 10:20AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,518 | 85.55% |
ALK240419P00030000 | 2024-03-27 1:44PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 659 | 64.06% |
ALK240419P00032500 | 2024-03-27 12:45PM EDT | 32.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 8 | 819 | 69.73% |
ALK240419P00035000 | 2024-03-28 10:09AM EDT | 35.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 2 | 1,159 | 49.81% |
ALK240419P00037500 | 2024-03-28 10:34AM EDT | 37.50 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 1 | 1,442 | 39.45% |
ALK240419P00040000 | 2024-03-28 11:04AM EDT | 40.00 | 0.44 | 0.30 | 0.40 | -0.21 | -32.31% | 81 | 1,314 | 34.47% |
ALK240419P00042500 | 2024-03-28 11:04AM EDT | 42.50 | 1.15 | 1.05 | 1.15 | -0.45 | -28.13% | 205 | 455 | 32.57% |
ALK240419P00045000 | 2024-03-28 11:02AM EDT | 45.00 | 2.55 | 2.40 | 2.55 | -0.75 | -22.73% | 5 | 5 | 30.27% |
ALK240419P00047500 | 2023-12-19 1:01PM EDT | 47.50 | 7.80 | 12.00 | 14.80 | 0.00 | - | 3 | 0 | 247.12% |
ALK240419P00050000 | 2024-01-23 4:22PM EDT | 50.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ALK240419P00052500 | 2023-08-17 1:21PM EDT | 52.50 | 9.39 | 12.90 | 13.10 | 0.00 | - | - | 0 | 154.15% |
ALK240419P00055000 | 2023-08-18 11:28AM EDT | 55.00 | 11.98 | 15.40 | 15.60 | 0.00 | - | 5 | 0 | 168.07% |