Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVT240419C00043000 | 2024-03-20 1:34PM EDT | 43.00 | 3.60 | 4.20 | 8.90 | 0.00 | - | - | 0 | 109.77% |
AVT240419C00044000 | 2024-03-22 11:02AM EDT | 44.00 | 4.17 | 3.40 | 8.00 | 0.00 | - | 10 | 10 | 103.27% |
AVT240419C00045000 | 2024-02-26 11:41AM EDT | 45.00 | 2.08 | 2.00 | 6.90 | 0.00 | - | 1 | 7 | 91.99% |
AVT240419C00046000 | 2024-03-21 12:30PM EDT | 46.00 | 2.81 | 3.10 | 5.60 | 0.00 | - | 3 | 1 | 76.27% |
AVT240419C00047000 | 2024-03-19 3:37PM EDT | 47.00 | 0.94 | 2.65 | 2.80 | 0.00 | - | 5 | 9 | 25.49% |
AVT240419C00048000 | 2024-03-22 1:12PM EDT | 48.00 | 1.15 | 1.80 | 2.75 | 0.00 | - | 1 | 12 | 40.19% |
AVT240419C00049000 | 2024-03-21 10:04AM EDT | 49.00 | 0.50 | 1.10 | 1.25 | 0.00 | - | 1 | 26 | 20.83% |
AVT240419C00050000 | 2024-03-28 2:57PM EDT | 50.00 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 10 | 65 | 19.34% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AVT240419P00042000 | 2024-03-22 3:49PM EDT | 42.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 8 | 62.35% |
AVT240419P00043000 | 2024-03-21 10:07AM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 62.74% |
AVT240419P00044000 | 2024-03-20 9:59AM EDT | 44.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 52 | 55.96% |
AVT240419P00045000 | 2024-03-20 1:31PM EDT | 45.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 1 | 25.78% |
AVT240419P00046000 | 2024-03-27 2:42PM EDT | 46.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 64 | 23.34% |
AVT240419P00047000 | 2024-03-19 10:33AM EDT | 47.00 | 1.65 | 0.15 | 0.20 | 0.00 | - | 1 | 35 | 19.92% |
AVT240419P00048000 | 2024-03-25 2:18PM EDT | 48.00 | 0.80 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 19.39% |
AVT240419P00050000 | 2024-03-19 9:30AM EDT | 50.00 | 4.00 | 1.05 | 1.30 | 0.00 | - | 5 | 5 | 19.75% |