Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARIS240419C00005000 | 2024-02-26 11:28AM EDT | 5.00 | 4.75 | 8.70 | 10.40 | 0.00 | - | 1 | 0 | 357.42% |
ARIS240419C00007500 | 2024-03-28 11:03AM EDT | 7.50 | 6.70 | 6.00 | 8.10 | +0.65 | +10.74% | 1 | 21 | 235.55% |
ARIS240419C00010000 | 2024-03-18 3:20PM EDT | 10.00 | 3.50 | 3.80 | 5.60 | 0.00 | - | 3 | 51 | 169.14% |
ARIS240419C00012500 | 2024-03-27 10:16AM EDT | 12.50 | 1.70 | 1.40 | 2.00 | 0.00 | - | 1 | 248 | 73.44% |
ARIS240419C00015000 | 2024-03-28 3:14PM EDT | 15.00 | 0.15 | 0.10 | 0.30 | -0.10 | -40.00% | 67 | 60 | 44.63% |
ARIS240419C00017500 | 2023-10-17 1:37PM EDT | 17.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 5 | 64.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARIS240419P00007500 | 2024-03-04 1:08PM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 85 | 230.86% |
ARIS240419P00010000 | 2024-03-14 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 142.58% |
ARIS240419P00012500 | 2024-03-20 3:47PM EDT | 12.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 29 | 52.15% |
ARIS240419P00015000 | 2024-03-26 3:09PM EDT | 15.00 | 1.35 | 0.75 | 1.45 | 0.00 | - | 4 | 4 | 67.77% |