At close: December 27 at 4:00:01 PM EST
After hours: December 27 at 4:20:00 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEIS250117C00095000 | 6/12/2024 6:00 PM | 95 | 23.30 | 23.10 | 27.50 | 0.00 | 0.00% | - | 1 | 131.20% |
| AEIS250117C00100000 | 6/12/2024 6:00 PM | 100 | 20.00 | 19.50 | 23.80 | 0.00 | 0.00% | - | 1 | 126.76% |
| AEIS250117C00105000 | 12/20/2024 8:09 PM | 105 | 10.51 | 9.50 | 13.50 | 0.00 | 0.00% | 2 | 2 | 71.56% |
| AEIS250117C00110000 | 12/20/2024 8:09 PM | 110 | 6.99 | 4.60 | 7.90 | 0.00 | 0.00% | 2 | 22 | 46.70% |
| AEIS250117C00115000 | 12/18/2024 3:53 PM | 115 | 9.88 | 2.30 | 6.00 | 0.00 | 0.00% | 2 | 63 | 55.23% |
| AEIS250117C00120000 | 12/20/2024 2:30 PM | 120 | 2.42 | 0.10 | 3.40 | 0.00 | 0.00% | 1 | 87 | 50.05% |
| AEIS250117C00125000 | 12/18/2024 3:23 PM | 125 | 0.95 | 0.10 | 3.20 | -2.85 | -75.00% | 2 | 45 | 63.06% |
| AEIS250117C00130000 | 12/13/2024 3:33 PM | 130 | 1.40 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 105 | 53.47% |
| AEIS250117C00135000 | 12/16/2024 4:35 PM | 135 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 33 | 77.98% |
| AEIS250117C00140000 | 11/14/2024 2:30 PM | 140 | 0.95 | 0.20 | 4.30 | 0.00 | 0.00% | 2 | 45 | 86.11% |
| AEIS250117C00150000 | 7/9/2024 1:30 PM | 150 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 106.27% |
| AEIS250117C00155000 | 7/9/2024 1:30 PM | 155 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 114.53% |
| AEIS250117C00160000 | 7/9/2024 1:30 PM | 160 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 122.29% |
| AEIS250117C00165000 | 12/23/2024 5:09 PM | 165 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 22 | 63.28% |
| AEIS250117C00170000 | 12/12/2024 4:29 PM | 170 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 34 | 67.58% |
| AEIS250117C00175000 | 11/13/2024 6:21 PM | 175 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 143.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEIS250117P00055000 | 9/17/2024 3:06 PM | 55 | 4.02 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 178.13% |
| AEIS250117P00065000 | 5/20/2024 1:38 PM | 65 | 1.55 | 0.10 | 4.90 | 0.00 | 0.00% | - | 1 | 209.47% |
| AEIS250117P00070000 | 8/9/2024 2:22 PM | 70 | 2.00 | 0.05 | 4.80 | 0.00 | 0.00% | - | 140 | 186.04% |
| AEIS250117P00080000 | 7/26/2024 3:58 PM | 80 | 2.10 | 0.25 | 4.90 | 0.00 | 0.00% | 155 | 905 | 149.71% |
| AEIS250117P00085000 | 11/19/2024 5:07 PM | 85 | 0.80 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 10 | 74.02% |
| AEIS250117P00090000 | 11/13/2024 6:08 PM | 90 | 2.21 | 0.00 | 2.75 | 0.00 | 0.00% | 10 | 8 | 92.04% |
| AEIS250117P00095000 | 12/18/2024 8:37 PM | 95 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 93.77% |
| AEIS250117P00100000 | 12/23/2024 7:11 PM | 100 | 0.60 | 0.10 | 4.70 | 0.00 | 0.00% | 4 | 72 | 77.10% |
| AEIS250117P00105000 | 11/22/2024 5:21 PM | 105 | 1.70 | 0.20 | 3.30 | 0.00 | 0.00% | 3 | 4 | 52.25% |
| AEIS250117P00115000 | 8/16/2024 1:30 PM | 115 | 13.20 | 18.10 | 19.70 | 0.00 | 0.00% | 1 | 1 | 177.81% |
Related Tickers
HAYW Hayward Holdings, Inc.
15.44
-0.96%
KE Kimball Electronics, Inc.
18.82
-2.44%
PLPC Preformed Line Products Company
126.97
-2.13%
HUBB Hubbell Incorporated
423.11
-1.71%
AYI Acuity Brands, Inc.
297.73
-1.74%
NVT nVent Electric plc
69.03
-0.83%
ENS EnerSys
92.68
-1.10%
ENR Energizer Holdings, Inc.
35.44
-0.23%
ATKR Atkore Inc.
83.37
-0.63%
GWH ESS Tech, Inc.
6.47
+15.54%