Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALT240405C00002000 | 2024-03-28 10:39AM EDT | 2.00 | 8.20 | 7.00 | 10.30 | +1.50 | +22.39% | 1 | 1 | 1,075.00% |
ALT240405C00007000 | 2024-03-28 11:54AM EDT | 7.00 | 3.10 | 2.85 | 5.10 | +0.95 | +44.19% | 16 | 17 | 403.91% |
ALT240405C00007500 | 2024-03-28 10:35AM EDT | 7.50 | 2.67 | 2.40 | 4.00 | +1.42 | +113.60% | 10 | 77 | 290.23% |
ALT240405C00008000 | 2024-03-28 3:48PM EDT | 8.00 | 2.30 | 1.85 | 2.75 | +1.01 | +78.29% | 82 | 110 | 142.97% |
ALT240405C00008500 | 2024-03-28 3:49PM EDT | 8.50 | 1.84 | 1.75 | 1.90 | +0.94 | +104.44% | 47 | 203 | 123.44% |
ALT240405C00009000 | 2024-03-28 3:49PM EDT | 9.00 | 1.45 | 1.35 | 1.50 | +0.82 | +130.16% | 254 | 814 | 119.92% |
ALT240405C00009500 | 2024-03-28 3:59PM EDT | 9.50 | 1.05 | 1.00 | 1.10 | +0.57 | +118.75% | 294 | 594 | 112.89% |
ALT240405C00010000 | 2024-03-28 3:49PM EDT | 10.00 | 0.82 | 0.75 | 0.80 | +0.49 | +148.48% | 2,137 | 766 | 114.45% |
ALT240405C00010500 | 2024-03-28 3:56PM EDT | 10.50 | 0.57 | 0.20 | 0.65 | +0.31 | +119.23% | 239 | 159 | 93.55% |
ALT240405C00011000 | 2024-03-28 3:53PM EDT | 11.00 | 0.43 | 0.40 | 0.45 | +0.18 | +72.00% | 435 | 172 | 122.66% |
ALT240405C00011500 | 2024-03-28 3:58PM EDT | 11.50 | 0.33 | 0.30 | 0.35 | +0.14 | +73.68% | 400 | 315 | 128.91% |
ALT240405C00012000 | 2024-03-28 3:57PM EDT | 12.00 | 0.24 | 0.25 | 0.30 | +0.09 | +60.00% | 421 | 631 | 139.45% |
ALT240405C00012500 | 2024-03-28 3:10PM EDT | 12.50 | 0.20 | 0.20 | 0.25 | +0.15 | +300.00% | 116 | 367 | 146.48% |
ALT240405C00013000 | 2024-03-28 3:52PM EDT | 13.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 21 | 167 | 150.00% |
ALT240405C00013500 | 2024-03-28 2:07PM EDT | 13.50 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 3 | 483 | 157.81% |
ALT240405C00014000 | 2024-03-28 12:28PM EDT | 14.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 70 | 477 | 171.09% |
ALT240405C00014500 | 2024-03-28 12:28PM EDT | 14.50 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 3 | 92 | 166.41% |
ALT240405C00015000 | 2024-03-28 3:42PM EDT | 15.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 75 | 663 | 166.41% |
ALT240405C00015500 | 2024-03-28 12:39PM EDT | 15.50 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 2 | 3 | 163.28% |
ALT240405C00016000 | 2024-03-27 1:35PM EDT | 16.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 53 | 332 | 172.66% |
ALT240405C00016500 | 2024-03-27 9:58AM EDT | 16.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 10 | 196.09% |
ALT240405C00017000 | 2024-03-26 10:50AM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 67 | 87 | 205.47% |
ALT240405C00017500 | 2024-03-13 12:05PM EDT | 17.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 83 | 316.02% |
ALT240405C00018000 | 2024-03-12 9:30AM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 326.56% |
ALT240405C00019000 | 2024-03-15 3:29PM EDT | 19.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 32 | 345.70% |
ALT240405C00020000 | 2024-03-19 11:56AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 363.28% |
ALT240405C00021000 | 2024-03-14 12:41PM EDT | 21.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 358.59% |
ALT240405C00022000 | 2024-03-14 10:43AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 395.70% |
ALT240405C00023000 | 2024-03-26 3:35PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 307.81% |
ALT240405C00025000 | 2024-03-26 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 405.86% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ALT240405P00006000 | 2024-03-26 10:55AM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 190.63% |
ALT240405P00006500 | 2024-03-28 2:55PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 12 | 164.06% |
ALT240405P00007000 | 2024-03-28 2:13PM EDT | 7.00 | 0.03 | 0.00 | 0.20 | -0.07 | -70.00% | 3 | 178 | 189.84% |
ALT240405P00007500 | 2024-03-27 2:25PM EDT | 7.50 | 0.03 | 0.00 | 0.10 | -0.20 | -86.96% | 51 | 40 | 135.94% |
ALT240405P00008000 | 2024-03-28 11:12AM EDT | 8.00 | 0.07 | 0.05 | 0.10 | -0.26 | -78.79% | 76 | 161 | 125.00% |
ALT240405P00008500 | 2024-03-28 2:13PM EDT | 8.50 | 0.15 | 0.05 | 0.15 | -0.30 | -66.67% | 144 | 91 | 109.38% |
ALT240405P00009000 | 2024-03-28 3:07PM EDT | 9.00 | 0.20 | 0.15 | 0.25 | -0.50 | -71.43% | 81 | 23 | 109.38% |
ALT240405P00009500 | 2024-03-28 3:58PM EDT | 9.50 | 0.34 | 0.30 | 0.40 | -1.06 | -75.71% | 230 | 3 | 108.98% |
ALT240405P00010000 | 2024-03-28 3:59PM EDT | 10.00 | 0.55 | 0.55 | 0.60 | -1.43 | -72.22% | 194 | 58 | 110.94% |
ALT240405P00010500 | 2024-03-28 1:42PM EDT | 10.50 | 0.80 | 0.80 | 0.90 | -0.97 | -54.80% | 17 | 19 | 111.13% |
ALT240405P00011000 | 2024-03-28 1:07PM EDT | 11.00 | 1.20 | 1.10 | 1.25 | -1.19 | -49.79% | 68 | 4 | 110.16% |
ALT240405P00011500 | 2024-03-04 12:16PM EDT | 11.50 | 1.65 | 1.55 | 2.15 | -0.26 | -13.61% | 1 | 203 | 166.41% |
ALT240405P00012000 | 2024-03-07 12:36PM EDT | 12.00 | 3.00 | 1.95 | 2.10 | 0.00 | - | 1 | 1 | 124.22% |
ALT240405P00012500 | 2024-03-25 3:43PM EDT | 12.50 | 4.16 | 2.40 | 2.55 | 0.00 | - | 80 | 80 | 128.91% |
ALT240405P00013000 | 2024-03-28 2:45PM EDT | 13.00 | 2.95 | 2.85 | 3.60 | -0.99 | -25.13% | 2 | 7 | 203.52% |
ALT240405P00013500 | 2024-03-19 2:15PM EDT | 13.50 | 4.91 | 3.30 | 3.50 | 0.00 | - | 1 | 5 | 133.59% |
ALT240405P00014500 | 2024-02-27 3:34PM EDT | 14.50 | 2.62 | 3.90 | 5.50 | 0.00 | - | - | 3 | 244.92% |