Advertisement
As of 01:39PM EST. Market open.
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220C00075000 | 2024-11-15 2:17PM EST | 75.00 | 14.55 | 15.50 | 17.80 | 0.00 | - | - | 6 | 62.06% |
| ASGN241220C00085000 | 2024-11-20 2:18PM EST | 85.00 | 3.98 | 6.10 | 9.30 | 0.00 | - | 2 | 9 | 52.81% |
| ASGN241220C00090000 | 2024-11-22 9:50AM EST | 90.00 | 2.86 | 3.60 | 4.40 | 0.00 | - | 3 | 13 | 33.52% |
| ASGN241220C00095000 | 2024-11-22 12:23PM EST | 95.00 | 1.27 | 1.05 | 1.95 | 0.00 | - | 1 | 24 | 32.11% |
| ASGN241220C00100000 | 2024-11-21 10:52AM EST | 100.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 30 | 46 | 53.56% |
| ASGN241220C00105000 | 2024-11-07 3:50PM EST | 105.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 67.41% |
| ASGN241220C00110000 | 2024-10-22 9:47AM EST | 110.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 79.59% |
| ASGN241220C00115000 | 2024-10-21 2:34PM EST | 115.00 | 0.85 | 0.20 | 0.90 | 0.00 | - | 1 | 71 | 58.25% |
| ASGN241220C00120000 | 2023-12-14 9:47AM EST | 120.00 | 4.85 | 2.10 | 3.80 | 0.00 | - | 55 | 65 | 108.37% |
| ASGN241220C00125000 | 2024-01-02 3:01PM EST | 125.00 | 4.00 | 1.95 | 2.60 | 0.00 | - | 6 | 24 | 107.91% |
| ASGN241220C00130000 | 2024-05-20 8:38AM EST | 130.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 118.46% |
| ASGN241220C00135000 | 2024-05-20 8:38AM EST | 135.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 126.56% |
| ASGN241220C00140000 | 2024-05-20 8:38AM EST | 140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 134.16% |
| ASGN241220C00145000 | 2024-04-16 8:30AM EST | 145.00 | 0.65 | 0.00 | 3.50 | 0.00 | - | - | 1 | 129.54% |
| ASGN241220C00150000 | 2024-05-20 8:38AM EST | 150.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 148.14% |
| ASGN241220C00155000 | 2024-04-16 8:30AM EST | 155.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | - | 1 | 155.08% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASGN241220P00045000 | 2024-04-16 8:30AM EST | 45.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 233.01% |
| ASGN241220P00060000 | 2024-06-25 8:30AM EST | 60.00 | 0.90 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 158.59% |
| ASGN241220P00065000 | 2024-06-20 8:30AM EST | 65.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 228 | 134.06% |
| ASGN241220P00070000 | 2024-11-18 3:58PM EST | 70.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 17 | 31 | 63.38% |
| ASGN241220P00075000 | 2024-10-09 8:30AM EST | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| ASGN241220P00080000 | 2024-11-19 3:59PM EST | 80.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 112 | 137 | 70.92% |
| ASGN241220P00085000 | 2024-11-15 3:42PM EST | 85.00 | 2.02 | 0.55 | 1.30 | 0.00 | - | 5 | 12 | 40.89% |
| ASGN241220P00090000 | 2024-11-15 11:47AM EST | 90.00 | 3.60 | 0.15 | 2.55 | 0.00 | - | 4 | 109 | 36.08% |
| ASGN241220P00095000 | 2024-11-11 3:33PM EST | 95.00 | 2.60 | 4.00 | 5.10 | 0.00 | - | 2 | 4 | 34.67% |
| ASGN241220P00100000 | 2024-11-15 2:51PM EST | 100.00 | 11.69 | 7.10 | 10.30 | 0.00 | - | 3 | 4 | 53.44% |
| ASGN241220P00110000 | 2024-07-23 10:45AM EST | 110.00 | 9.60 | 14.90 | 19.50 | 0.00 | - | - | 0 | 68.16% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.