Explore strikes, OI, IV and strategy data for AG.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251219C00000500 | 10/8 9:30 AM | 0.50 | 12.80 | 9.4 | 11.1 | 0.00 | 0.00% | 119 | 106 | 556.25% | Yes |
| AG251219C00001000 | 10/27 12:03 PM | 1.00 | 11.41 | 8.5 | 10.3 | 0.00 | 0.00% | 1 | 10 | 842.19% | Yes |
| AG251219C00001500 | 10/6 11:29 AM | 1.50 | 11.45 | 7.8 | 10.35 | 0.00 | 0.00% | 2 | 2 | 965.63% | Yes |
| AG251219C00002000 | 6/3 3:58 PM | 2.00 | 5.42 | 6.05 | 6.6 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| AG251219C00002500 | 8/15 10:44 AM | 2.50 | 6.36 | 9.65 | 9.75 | 0.00 | 0.00% | 6 | 10 | 717.97% | Yes |
| AG251219C00003000 | 10/21 2:58 PM | 3.00 | 9.75 | 6.5 | 8.6 | 0.00 | 0.00% | 51 | 814 | 459.38% | Yes |
| AG251219C00003500 | 7/16 2:44 PM | 3.50 | 5.30 | 8.65 | 8.75 | 0.00 | 0.00% | 1 | 43 | 529.69% | Yes |
| AG251219C00004000 | 10/30 2:00 PM | 4.00 | 8.50 | 5.5 | 7.65 | 0.00 | 0.00% | 2 | 487 | 370.31% | Yes |
| AG251219C00004500 | 9/12 10:19 AM | 4.50 | 6.30 | 8.2 | 9.15 | 0.00 | 0.00% | 10 | 121 | 588.28% | Yes |
| AG251219C00005000 | 11/4 9:30 AM | 5.00 | 7.03 | 5.65 | 6.45 | 0.00 | 0.00% | 10 | 2390 | 205.08% | Yes |
| AG251219C00005500 | 11/5 12:29 PM | 5.50 | 5.23 | 5.15 | 5.45 | -0.72 | -12.10% | 113 | 2926 | 134.77% | Yes |
| AG251219C00007000 | 11/5 1:59 PM | 7.00 | 3.80 | 3.7 | 3.95 | -1.12 | -22.76% | 5 | 5933 | 97.66% | Yes |
| AG251219C00008000 | 11/5 11:48 AM | 8.00 | 2.80 | 2.7 | 3.2 | -0.95 | -25.33% | 6 | 3038 | 89.45% | Yes |
| AG251219C00009000 | 11/5 2:21 PM | 9.00 | 2.05 | 1.89 | 2.23 | -0.89 | -30.27% | 83 | 7600 | 74.02% | Yes |
| AG251219C00010000 | 11/5 3:41 PM | 10.00 | 1.42 | 1.33 | 1.48 | -0.67 | -32.06% | 410 | 21961 | 71.68% | Yes |
| AG251219C00011000 | 11/5 3:56 PM | 11.00 | 0.91 | 0.87 | 0.89 | -0.54 | -37.24% | 1186 | 7270 | 68.46% | No |
| AG251219C00012000 | 11/5 3:48 PM | 12.00 | 0.59 | 0.55 | 0.58 | -0.41 | -41.00% | 1096 | 20143 | 69.82% | No |
| AG251219C00013000 | 11/5 3:58 PM | 13.00 | 0.40 | 0.36 | 0.39 | -0.30 | -42.86% | 2030 | 9235 | 72.56% | No |
| AG251219C00014000 | 11/5 3:52 PM | 14.00 | 0.27 | 0.25 | 0.27 | -0.23 | -46.00% | 89 | 6478 | 75.98% | No |
| AG251219C00015000 | 11/5 3:51 PM | 15.00 | 0.19 | 0.18 | 0.26 | -0.16 | -45.71% | 699 | 20904 | 83.20% | No |
| AG251219C00016000 | 11/5 1:28 PM | 16.00 | 0.14 | 0.13 | 0.21 | -0.11 | -44.00% | 125 | 8824 | 86.91% | No |
| AG251219C00017000 | 11/5 11:38 AM | 17.00 | 0.09 | 0.1 | 0.13 | -0.12 | -57.14% | 39 | 3718 | 87.50% | No |
| AG251219C00018000 | 11/5 10:18 AM | 18.00 | 0.11 | 0 | 0.21 | -0.07 | -38.89% | 1 | 4511 | 93.36% | No |
| AG251219C00019000 | 11/4 2:25 PM | 19.00 | 0.10 | 0 | 0.19 | -0.02 | -16.67% | 1 | 1412 | 98.44% | No |
| AG251219C00020000 | 11/5 2:11 PM | 20.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 82 | 7344 | 97.66% | No |
| AG251219C00021000 | 10/27 1:02 PM | 21.00 | 0.18 | 0.04 | 0.17 | 0.00 | 0.00% | 6 | 1350 | 112.89% | No |
| AG251219C00022000 | 11/4 3:14 PM | 22.00 | 0.11 | 0 | 0.15 | 0.00 | 0.00% | 2 | 3314 | 111.72% | No |
| AG251219C00023000 | 10/29 10:24 AM | 23.00 | 0.17 | 0 | 0.17 | 0.00 | 0.00% | 5 | 80 | 119.53% | No |
| AG251219C00024000 | 10/31 1:54 PM | 24.00 | 0.04 | 0 | 0.16 | 0.00 | 0.00% | 9 | 3265 | 123.05% | No |
| AG251219C00025000 | 11/5 12:40 PM | 25.00 | 0.06 | 0 | 0.28 | -0.02 | -25.00% | 2 | 568 | 141.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AG251219P00001000 | 8/13 2:13 PM | 1.00 | 0.08 | 0 | 0.24 | 0.00 | 0.00% | 60 | 70 | 448.44% | No |
| AG251219P00001500 | 3/3 11:19 AM | 1.50 | 0.03 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| AG251219P00002000 | 10/21 10:34 AM | 2.00 | 0.03 | 0 | 0.29 | 0.00 | 0.00% | 30 | 32 | 323.44% | No |
| AG251219P00002500 | 4/9 11:09 AM | 2.50 | 0.12 | 0.01 | 0.2 | 0.00 | 0.00% | 500 | 2647 | 260.94% | No |
| AG251219P00003000 | 10/30 9:30 AM | 3.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 70298 | 156.25% | No |
| AG251219P00003500 | 5/21 12:43 PM | 3.50 | 0.14 | 0 | 0.39 | 0.00 | 0.00% | 5 | 18 | 235.16% | No |
| AG251219P00004000 | 11/4 2:37 PM | 4.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 20 | 514 | 139.06% | No |
| AG251219P00004500 | 9/19 2:54 PM | 4.50 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 1 | 2066 | 126.56% | No |
| AG251219P00005000 | 10/31 2:05 PM | 5.00 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 10 | 10566 | 112.50% | No |
| AG251219P00005500 | 9/30 10:11 AM | 5.50 | 0.04 | 0.01 | 0.06 | 0.00 | 0.00% | 25 | 1299 | 102.34% | No |
| AG251219P00007000 | 11/5 2:21 PM | 7.00 | 0.05 | 0.04 | 0.07 | 0.01 | 25.00% | 38 | 6432 | 75.78% | No |
| AG251219P00008000 | 11/5 3:53 PM | 8.00 | 0.11 | 0.09 | 0.14 | 0.01 | 10.00% | 148 | 3195 | 66.80% | No |
| AG251219P00009000 | 11/5 3:59 PM | 9.00 | 0.30 | 0.26 | 0.33 | 0.15 | 100.00% | 228 | 1661 | 65.04% | No |
| AG251219P00010000 | 11/5 3:44 PM | 10.00 | 0.61 | 0.59 | 0.65 | 0.15 | 32.61% | 350 | 1845 | 63.48% | No |
| AG251219P00011000 | 11/5 3:52 PM | 11.00 | 1.12 | 1.12 | 1.17 | 0.31 | 38.27% | 324 | 1370 | 64.06% | Yes |
| AG251219P00012000 | 11/5 3:19 PM | 12.00 | 1.78 | 1.68 | 1.97 | 0.44 | 32.84% | 1381 | 6133 | 64.84% | Yes |
| AG251219P00013000 | 11/5 1:43 PM | 13.00 | 2.77 | 2.36 | 2.94 | 0.72 | 35.12% | 105 | 1040 | 67.97% | Yes |
| AG251219P00014000 | 11/5 3:19 PM | 14.00 | 3.70 | 3.4 | 3.75 | 0.84 | 29.37% | 53 | 1147 | 74.41% | Yes |
| AG251219P00015000 | 11/5 12:02 PM | 15.00 | 4.45 | 4.3 | 4.6 | 0.81 | 22.25% | 58 | 470 | 70.51% | Yes |
| AG251219P00016000 | 11/5 3:01 PM | 16.00 | 5.39 | 5.25 | 5.5 | 0.71 | 15.17% | 14 | 101 | 64.84% | Yes |
| AG251219P00017000 | 11/4 3:26 PM | 17.00 | 5.60 | 5.45 | 6.95 | 0.00 | 0.00% | 20 | 15 | 141.99% | Yes |
| AG251219P00018000 | 9/30 9:30 AM | 18.00 | 6.70 | 6.45 | 7.9 | 0.00 | 0.00% | 1 | 2 | 147.07% | Yes |
| AG251219P00019000 | 10/20 9:45 AM | 19.00 | 5.59 | 7.45 | 9.65 | 0.00 | 0.00% | 2 | 132 | 118.56% | Yes |
| AG251219P00020000 | 10/15 2:01 PM | 20.00 | 5.95 | 8.2 | 9.95 | 0.00 | 0.00% | 0 | 3 | 168.36% | Yes |
| AG251219P00022000 | 10/1 10:46 AM | 22.00 | 9.55 | 10.5 | 12.35 | 0.00 | 0.00% | 0 | 4 | 116.41% | Yes |
| AG251219P00025000 | 10/27 9:31 AM | 25.00 | 12.60 | 13.3 | 15.55 | 0.00 | 0.00% | 1 | 124 | 131.64% | Yes |
