Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AOS240419C00040000 | 2024-03-08 1:40PM EDT | 40.00 | 46.80 | 47.60 | 51.60 | 0.00 | - | 3 | 5 | 155.08% |
AOS240419C00045000 | 2023-10-30 12:06PM EDT | 45.00 | 25.30 | 29.30 | 31.30 | 0.00 | - | 1 | 1 | 0.00% |
AOS240419C00050000 | 2024-01-24 12:42PM EDT | 50.00 | 31.12 | 29.50 | 34.40 | 0.00 | - | 8 | 8 | 0.00% |
AOS240419C00055000 | 2024-03-05 4:59PM EDT | 55.00 | 29.38 | 32.60 | 36.70 | 0.00 | - | 1 | 12 | 103.52% |
AOS240419C00060000 | 2023-12-08 1:21PM EDT | 60.00 | 19.60 | 18.00 | 21.70 | 0.00 | - | 2 | 7 | 0.00% |
AOS240419C00065000 | 2024-01-24 12:17PM EDT | 65.00 | 17.40 | 14.90 | 19.50 | 0.00 | - | 1 | 29 | 0.00% |
AOS240419C00070000 | 2024-03-15 12:59PM EDT | 70.00 | 17.80 | 17.60 | 21.90 | 0.00 | - | 3 | 151 | 62.79% |
AOS240419C00075000 | 2024-03-26 11:53AM EDT | 75.00 | 13.59 | 13.20 | 16.80 | 0.00 | - | 3 | 234 | 56.25% |
AOS240419C00080000 | 2024-03-27 10:05AM EDT | 80.00 | 9.05 | 9.40 | 11.90 | 0.00 | - | 1 | 230 | 53.00% |
AOS240419C00085000 | 2024-03-26 2:25PM EDT | 85.00 | 3.90 | 4.20 | 5.50 | 0.00 | - | 4 | 1,282 | 31.67% |
AOS240419C00090000 | 2024-03-27 10:06AM EDT | 90.00 | 1.06 | 1.30 | 1.45 | 0.00 | - | 52 | 1,580 | 19.41% |
AOS240419C00095000 | 2024-03-28 11:34AM EDT | 95.00 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 157 | 73 | 20.17% |
AOS240419C00100000 | 2023-12-28 4:47PM EDT | 100.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 35.65% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AOS240419P00040000 | 2023-11-30 2:12PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 182.23% |
AOS240419P00045000 | 2023-10-30 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
AOS240419P00050000 | 2023-09-27 12:05PM EDT | 50.00 | 0.90 | 0.65 | 1.05 | 0.00 | - | 1 | 29 | 162.60% |
AOS240419P00055000 | 2024-02-16 4:41PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 50 | 89.84% |
AOS240419P00060000 | 2024-02-14 1:02PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 25 | 75.39% |
AOS240419P00065000 | 2024-03-15 3:48PM EDT | 65.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 80 | 61.91% |
AOS240419P00070000 | 2024-03-27 11:52AM EDT | 70.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 160 | 53.52% |
AOS240419P00075000 | 2024-03-26 9:31AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 473 | 41.99% |
AOS240419P00080000 | 2024-03-25 3:56PM EDT | 80.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 3 | 248 | 30.91% |
AOS240419P00085000 | 2024-03-28 3:17PM EDT | 85.00 | 0.39 | 0.30 | 0.40 | -0.24 | -38.10% | 2 | 247 | 21.39% |
AOS240419P00090000 | 2024-03-26 3:57PM EDT | 90.00 | 2.65 | 1.55 | 1.80 | 0.00 | - | 89 | 104 | 17.24% |