Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARLO240419C00003000 | 2023-11-13 12:15PM EDT | 3.00 | 5.01 | 6.10 | 6.90 | 0.00 | - | - | 1 | 0.00% |
ARLO240419C00005000 | 2024-03-01 11:41AM EDT | 5.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ARLO240419C00006000 | 2023-11-14 1:44PM EDT | 6.00 | 3.10 | 4.00 | 4.90 | 0.00 | - | 1 | 3 | 0.00% |
ARLO240419C00007000 | 2024-03-12 3:52PM EDT | 7.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ARLO240419C00008000 | 2024-03-20 10:27AM EDT | 8.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ARLO240419C00009000 | 2024-03-20 10:27AM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ARLO240419C00010000 | 2024-03-25 9:41AM EDT | 10.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ARLO240419C00011000 | 2024-03-22 3:55PM EDT | 11.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ARLO240419C00012000 | 2024-03-27 1:49PM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ARLO240419C00013000 | 2024-03-27 10:18AM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
ARLO240419C00014000 | 2024-03-26 10:13AM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ARLO240419C00015000 | 2024-03-22 9:50AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
ARLO240419C00016000 | 2024-01-25 10:30AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 57.03% |
ARLO240419C00017000 | 2024-02-29 4:19PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
ARLO240419C00018000 | 2023-11-10 11:07AM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 0 | 95.70% |
ARLO240419C00020000 | 2023-12-21 1:04PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 86.72% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ARLO240419P00006000 | 2023-12-07 2:18PM EDT | 6.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 208.59% |
ARLO240419P00007000 | 2024-03-18 10:25AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ARLO240419P00008000 | 2024-03-18 1:34PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
ARLO240419P00009000 | 2024-03-18 12:25PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ARLO240419P00010000 | 2024-03-14 2:23PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
ARLO240419P00011000 | 2024-03-25 2:15PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
ARLO240419P00012000 | 2024-03-25 10:47AM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
ARLO240419P00013000 | 2024-03-25 10:19AM EDT | 13.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |