Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMN240419C00050000 | 2024-03-19 9:55AM EDT | 50.00 | 14.80 | 10.50 | 14.90 | 0.00 | - | 1 | 8 | 57.42% |
AMN240419C00055000 | 2024-03-27 11:49AM EDT | 55.00 | 6.50 | 5.60 | 10.40 | 0.00 | - | 2 | 35 | 102.93% |
AMN240419C00060000 | 2024-03-28 3:42PM EDT | 60.00 | 3.30 | 3.70 | 4.00 | -0.47 | -12.47% | 54 | 65 | 42.53% |
AMN240419C00065000 | 2024-03-28 1:54PM EDT | 65.00 | 1.00 | 1.20 | 1.45 | -0.10 | -9.09% | 3 | 214 | 40.06% |
AMN240419C00070000 | 2024-03-28 2:28PM EDT | 70.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 7 | 398 | 41.41% |
AMN240419C00075000 | 2024-03-27 10:53AM EDT | 75.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 75 | 44.63% |
AMN240419C00080000 | 2024-03-20 9:47AM EDT | 80.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 84 | 59.86% |
AMN240419C00085000 | 2024-03-18 12:06PM EDT | 85.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 22 | 69.34% |
AMN240419C00090000 | 2024-02-20 11:35AM EDT | 90.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 44 | 96.48% |
AMN240419C00095000 | 2024-01-31 2:08PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
AMN240419C00100000 | 2024-02-28 3:19PM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 176.78% |
AMN240419C00105000 | 2023-11-03 9:45AM EDT | 105.00 | 0.70 | 0.10 | 1.10 | 0.00 | - | 1 | 5 | 131.84% |
AMN240419C00110000 | 2023-09-21 1:43PM EDT | 110.00 | 1.70 | 0.90 | 1.15 | 0.00 | - | 1 | 2 | 158.01% |
AMN240419C00115000 | 2024-03-13 9:38AM EDT | 115.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 207.81% |
AMN240419C00120000 | 2023-10-06 12:51PM EDT | 120.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 143.36% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AMN240419P00030000 | 2023-11-24 12:56PM EDT | 30.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 4 | 196.88% |
AMN240419P00035000 | 2023-12-29 4:04PM EDT | 35.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 123.44% |
AMN240419P00040000 | 2024-02-28 10:30AM EDT | 40.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.89% |
AMN240419P00045000 | 2024-03-15 9:53AM EDT | 45.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 3 | 34 | 79.88% |
AMN240419P00050000 | 2024-03-22 3:54PM EDT | 50.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 1 | 195 | 61.04% |
AMN240419P00055000 | 2024-03-28 12:17PM EDT | 55.00 | 0.31 | 0.15 | 0.40 | -0.17 | -35.42% | 5 | 294 | 45.17% |
AMN240419P00060000 | 2024-03-28 2:35PM EDT | 60.00 | 1.20 | 1.10 | 1.25 | -0.42 | -25.93% | 115 | 104 | 38.18% |
AMN240419P00065000 | 2024-03-25 2:00PM EDT | 65.00 | 4.00 | 2.20 | 4.10 | 0.00 | - | 1 | 101 | 42.82% |
AMN240419P00070000 | 2024-03-21 11:26AM EDT | 70.00 | 4.80 | 5.70 | 10.00 | 0.00 | - | 1 | 51 | 84.33% |
AMN240419P00075000 | 2024-02-27 2:22PM EDT | 75.00 | 19.78 | 10.20 | 14.80 | 0.00 | - | 1 | 40 | 101.66% |
AMN240419P00080000 | 2024-02-16 12:34PM EDT | 80.00 | 16.50 | 19.00 | 23.50 | 0.00 | - | 3 | 0 | 147.85% |
AMN240419P00085000 | 2024-01-11 11:29AM EDT | 85.00 | 11.18 | 9.60 | 11.20 | 0.00 | - | 2 | 7 | 0.00% |
AMN240419P00090000 | 2023-10-16 10:44AM EDT | 90.00 | 18.10 | 22.50 | 27.20 | 0.00 | - | 2 | 5 | 0.00% |
AMN240419P00095000 | 2023-12-19 2:32PM EDT | 95.00 | 24.55 | 18.60 | 23.50 | 0.00 | - | 1 | 3 | 0.00% |
AMN240419P00110000 | 2023-09-12 11:48AM EDT | 110.00 | 23.30 | 36.40 | 38.00 | 0.00 | - | - | 0 | 0.00% |