Advertisement
U.S. markets open in 1 hour 49 minutes
S&P Futures
6,011.75 +24.75 (+0.41%) Dow Futures
44,648.00 +253.00 (+0.57%) Nasdaq Futures
20,944.00 +94.25 (+0.45%) Russell 2000 Futures
2,431.00 +17.40 (+0.72%) Crude Oil
71.18 -0.06 (-0.08%) Gold
2,684.40 -27.80 (-1.02%)
At close: 04:00PM EST
Pre-Market:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARGX241220C00190000 | 2023-12-21 3:30PM EST | 190.00 | 175.50 | 186.00 | 191.00 | 0.00 | - | - | 0 | 0.00% |
| ARGX241220C00210000 | 2024-01-19 2:43PM EST | 210.00 | 172.00 | 193.00 | 198.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARGX241220C00300000 | 2024-03-21 12:03PM EST | 300.00 | 131.50 | 88.00 | 92.40 | 0.00 | - | 1 | 0 | 0.00% |
| ARGX241220C00310000 | 2023-12-20 1:38PM EST | 310.00 | 73.00 | 89.50 | 94.50 | 0.00 | - | - | 0 | 0.00% |
| ARGX241220C00330000 | 2024-09-06 9:46AM EST | 330.00 | 219.10 | 202.00 | 206.90 | 0.00 | - | 2 | 2 | 0.00% |
| ARGX241220C00340000 | 2024-10-31 12:18PM EST | 340.00 | 244.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ARGX241220C00350000 | 2024-05-21 10:39AM EST | 350.00 | 51.40 | 63.70 | 68.50 | 0.00 | - | 1 | 4 | 0.00% |
| ARGX241220C00360000 | 2024-05-09 8:56AM EST | 360.00 | 57.10 | 51.20 | 56.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARGX241220C00380000 | 2024-10-28 11:46AM EST | 380.00 | 180.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ARGX241220C00390000 | 2024-10-28 11:46AM EST | 390.00 | 170.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ARGX241220C00400000 | 2024-10-01 9:29AM EST | 400.00 | 148.96 | 176.50 | 181.40 | 0.00 | - | 2 | 367 | 0.00% |
| ARGX241220C00410000 | 2024-07-25 12:53PM EST | 410.00 | 93.51 | 117.50 | 122.00 | 0.00 | - | 1 | 5 | 0.00% |
| ARGX241220C00420000 | 2024-08-01 1:20PM EST | 420.00 | 118.55 | 108.70 | 113.50 | 0.00 | - | 1 | 15 | 0.00% |
| ARGX241220C00430000 | 2024-03-21 9:57AM EST | 430.00 | 45.10 | 24.10 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| ARGX241220C00440000 | 2024-08-02 8:53AM EST | 440.00 | 84.85 | 91.70 | 96.50 | 0.00 | - | 1 | 6 | 0.00% |
| ARGX241220C00450000 | 2024-08-02 10:45AM EST | 450.00 | 75.50 | 83.70 | 88.50 | 0.00 | - | 2 | 381 | 0.00% |
| ARGX241220C00460000 | 2024-07-02 9:19AM EST | 460.00 | 34.40 | 81.10 | 86.00 | 0.00 | - | 14 | 27 | 0.00% |
| ARGX241220C00470000 | 2024-07-02 9:06AM EST | 470.00 | 29.50 | 74.20 | 79.00 | 0.00 | - | - | 11 | 0.00% |
| ARGX241220C00480000 | 2024-11-15 3:24PM EST | 480.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ARGX241220C00490000 | 2024-11-07 2:02PM EST | 490.00 | 110.92 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| ARGX241220C00500000 | 2024-07-02 9:16AM EST | 500.00 | 19.89 | 55.00 | 59.50 | 0.00 | - | 13 | 28 | 0.00% |
| ARGX241220C00510000 | 2024-07-02 8:48AM EST | 510.00 | 16.94 | 49.10 | 54.00 | 0.00 | - | 3 | 4 | 0.00% |
| ARGX241220C00520000 | 2024-09-06 9:45AM EST | 520.00 | 57.75 | 38.50 | 43.40 | 0.00 | - | 2 | 30 | 0.00% |
| ARGX241220C00530000 | 2024-11-01 2:58PM EST | 530.00 | 77.69 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ARGX241220C00540000 | 2024-11-14 3:49PM EST | 540.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ARGX241220C00550000 | 2024-11-20 9:30AM EST | 550.00 | 47.72 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 0.00% |
| ARGX241220C00560000 | 2024-10-31 9:01AM EST | 560.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| ARGX241220C00570000 | 2024-11-19 2:44PM EST | 570.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 0.00% |
| ARGX241220C00580000 | 2024-11-22 9:38AM EST | 580.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ARGX241220C00590000 | 2024-11-13 3:12PM EST | 590.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| ARGX241220C00600000 | 2024-11-22 11:32AM EST | 600.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| ARGX241220C00610000 | 2024-11-21 3:20PM EST | 610.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| ARGX241220C00620000 | 2024-11-21 11:35AM EST | 620.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| ARGX241220C00630000 | 2024-11-22 3:47PM EST | 630.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| ARGX241220C00640000 | 2024-11-22 10:48AM EST | 640.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 3.13% |
| ARGX241220C00650000 | 2024-11-22 12:43PM EST | 650.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| ARGX241220C00660000 | 2024-11-22 11:51AM EST | 660.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| ARGX241220C00670000 | 2024-10-23 8:47AM EST | 670.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | - | 2 | 36.85% |
| ARGX241220C00680000 | 2024-11-04 11:25AM EST | 680.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| ARGX241220C00690000 | 2024-11-05 9:31AM EST | 690.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| ARGX241220C00700000 | 2024-01-16 10:20AM EST | 700.00 | 3.50 | 1.50 | 6.00 | 0.00 | - | 1 | 9 | 49.54% |
| ARGX241220C00720000 | 2024-02-27 1:03PM EST | 720.00 | 2.50 | 0.40 | 5.00 | 0.00 | - | 2 | 42 | 52.92% |
| ARGX241220C00740000 | 2024-08-09 11:42AM EST | 740.00 | 3.10 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 58.65% |
| ARGX241220C00760000 | 2024-06-26 10:34AM EST | 760.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | - | 3 | 54.36% |
| ARGX241220C00780000 | 2024-11-19 3:10PM EST | 780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 25.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARGX241220P00190000 | 2023-12-20 3:12PM EST | 190.00 | 3.98 | 0.50 | 5.00 | 0.00 | - | - | 10 | 237.65% |
| ARGX241220P00220000 | 2024-01-19 2:44PM EST | 220.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 1 | 0 | 230.40% |
| ARGX241220P00230000 | 2024-09-23 12:06PM EST | 230.00 | 2.45 | 0.00 | 5.00 | 0.00 | - | 10 | 0 | 197.71% |
| ARGX241220P00240000 | 2024-09-23 12:06PM EST | 240.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 10 | 5 | 189.72% |
| ARGX241220P00250000 | 2024-03-18 1:21PM EST | 250.00 | 7.00 | 6.10 | 11.00 | 0.00 | - | 1 | 2 | 235.84% |
| ARGX241220P00270000 | 2024-06-03 9:48AM EST | 270.00 | 6.20 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 167.72% |
| ARGX241220P00280000 | 2024-01-24 11:02AM EST | 280.00 | 14.40 | 6.50 | 11.40 | 0.00 | - | 16 | 20 | 211.79% |
| ARGX241220P00290000 | 2024-01-24 11:05AM EST | 290.00 | 16.80 | 8.00 | 13.00 | 0.00 | - | 13 | 34 | 212.26% |
| ARGX241220P00300000 | 2024-05-30 9:05AM EST | 300.00 | 10.80 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 148.07% |
| ARGX241220P00310000 | 2024-05-29 9:04AM EST | 310.00 | 12.96 | 0.10 | 5.00 | 0.00 | - | 6 | 8 | 142.48% |
| ARGX241220P00320000 | 2024-07-16 9:22AM EST | 320.00 | 3.22 | 0.00 | 5.00 | 0.00 | - | 59 | 436 | 136.04% |
| ARGX241220P00330000 | 2024-07-03 8:32AM EST | 330.00 | 5.73 | 0.10 | 5.00 | 0.00 | - | 2 | 121 | 130.76% |
| ARGX241220P00340000 | 2024-07-03 8:32AM EST | 340.00 | 7.08 | 0.50 | 5.50 | 0.00 | - | 1 | 274 | 129.18% |
| ARGX241220P00350000 | 2024-07-03 8:31AM EST | 350.00 | 8.59 | 1.50 | 6.40 | 0.00 | - | 2 | 21 | 130.84% |
| ARGX241220P00360000 | 2024-07-03 8:33AM EST | 360.00 | 9.90 | 2.00 | 7.00 | 0.00 | - | 3 | 128 | 128.78% |
| ARGX241220P00370000 | 2024-07-10 8:58AM EST | 370.00 | 8.88 | 1.50 | 6.00 | 0.00 | - | 8 | 14 | 118.23% |
| ARGX241220P00380000 | 2024-10-31 9:14AM EST | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ARGX241220P00390000 | 2024-09-17 8:59AM EST | 390.00 | 2.64 | 0.00 | 5.00 | 0.00 | - | 9 | 116 | 98.80% |
| ARGX241220P00400000 | 2024-07-11 11:48AM EST | 400.00 | 13.70 | 3.50 | 8.40 | 0.00 | - | 17 | 34 | 114.33% |
| ARGX241220P00410000 | 2024-07-25 10:04AM EST | 410.00 | 11.44 | 3.50 | 8.40 | 0.00 | - | 1 | 27 | 108.86% |
| ARGX241220P00420000 | 2024-11-20 9:31AM EST | 420.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 25.00% |
| ARGX241220P00430000 | 2024-07-25 10:40AM EST | 430.00 | 15.80 | 6.00 | 11.00 | 0.00 | - | 103 | 102 | 108.49% |
| ARGX241220P00440000 | 2024-10-24 1:43PM EST | 440.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 75.64% |
| ARGX241220P00450000 | 2024-10-31 12:40PM EST | 450.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| ARGX241220P00460000 | 2024-10-31 12:40PM EST | 460.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 25.00% |
| ARGX241220P00470000 | 2024-10-22 1:00PM EST | 470.00 | 4.30 | 0.00 | 5.00 | 0.00 | - | 12 | 32 | 62.67% |
| ARGX241220P00480000 | 2024-11-13 3:45PM EST | 480.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| ARGX241220P00490000 | 2024-11-19 12:06PM EST | 490.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| ARGX241220P00500000 | 2024-11-15 10:37AM EST | 500.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 12.50% |
| ARGX241220P00510000 | 2024-11-15 10:37AM EST | 510.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| ARGX241220P00520000 | 2024-11-15 10:36AM EST | 520.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 12.50% |
| ARGX241220P00530000 | 2024-11-21 3:54PM EST | 530.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| ARGX241220P00540000 | 2024-11-21 9:46AM EST | 540.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| ARGX241220P00550000 | 2024-11-21 9:45AM EST | 550.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ARGX241220P00560000 | 2024-11-21 3:51PM EST | 560.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| ARGX241220P00570000 | 2024-11-22 1:28PM EST | 570.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| ARGX241220P00580000 | 2024-11-22 1:52PM EST | 580.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| ARGX241220P00590000 | 2024-11-20 11:20AM EST | 590.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 3.13% |
| ARGX241220P00600000 | 2024-11-15 9:31AM EST | 600.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| ARGX241220P00610000 | 2024-11-22 1:52PM EST | 610.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ARGX241220P00630000 | 2024-11-14 12:52PM EST | 630.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ARGX241220P00650000 | 2024-10-25 10:22AM EST | 650.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ARGX241220P00720000 | 2024-10-31 8:48AM EST | 720.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.