Advertisement
U.S. markets open in 7 hours 33 minutes
S&P Futures
6,012.00 +25.00 (+0.42%) Dow Futures
44,647.00 +252.00 (+0.57%) Nasdaq Futures
20,961.00 +111.25 (+0.53%) Russell 2000 Futures
2,439.80 +26.20 (+1.09%) Crude Oil
70.75 -0.49 (-0.69%) Gold
2,670.20 -42.00 (-1.55%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241220C00075000 | 2024-11-15 12:18PM EST | 75.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALC241220C00080000 | 2024-11-13 9:46AM EST | 80.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALC241220C00082500 | 2024-11-13 9:43AM EST | 82.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALC241220C00085000 | 2024-11-20 10:22AM EST | 85.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALC241220C00087500 | 2024-11-22 9:41AM EST | 87.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALC241220C00090000 | 2024-11-22 10:51AM EST | 90.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALC241220C00092500 | 2024-11-19 1:14PM EST | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ALC241220C00095000 | 2024-11-18 11:30AM EST | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALC241220C00097500 | 2024-11-18 2:09PM EST | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ALC241220C00100000 | 2024-11-20 12:04PM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALC241220C00105000 | 2024-11-12 3:11PM EST | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALC241220C00110000 | 2024-11-12 3:45PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALC241220P00065000 | 2024-11-06 1:21PM EST | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALC241220P00080000 | 2024-11-22 3:51PM EST | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ALC241220P00082500 | 2024-11-19 3:41PM EST | 82.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ALC241220P00085000 | 2024-11-20 10:22AM EST | 85.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ALC241220P00087500 | 2024-11-15 9:56AM EST | 87.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALC241220P00090000 | 2024-11-13 11:09AM EST | 90.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALC241220P00092500 | 2024-11-12 11:12AM EST | 92.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ALC241220P00095000 | 2024-11-11 10:21AM EST | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ALC241220P00097500 | 2024-10-28 12:58PM EST | 97.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALC241220P00100000 | 2024-10-29 10:09AM EST | 100.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.