Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BABA240802C00050000
|
Jul 15, 2024 11:18
|
50
|
28.50
|
26.25
|
27
|
0
|
0
|
1
|
1
|
1.50
|
|
|
BABA240802C00055000
|
Jul 26, 2024 10:46
|
55
|
20.75
|
21.40
|
21.85
|
2.05
|
10.96
|
152
|
4
|
1.20
|
|
|
BABA240802C00060000
|
Jul 26, 2024 13:33
|
60
|
16.85
|
16.40
|
16.95
|
0.95
|
5.97
|
58
|
3
|
1.00
|
|
|
BABA240802C00063000
|
Jul 05, 2024 10:59
|
63
|
11.80
|
13.40
|
14
|
0
|
0
|
10
|
0
|
0.85
|
|
|
BABA240802C00064000
|
Jun 24, 2024 9:36
|
64
|
12
|
12.30
|
12.65
|
0
|
0
|
1
|
0
|
0.74
|
|
|
BABA240802C00065000
|
Jul 12, 2024 10:44
|
65
|
14.79
|
11.40
|
12.05
|
0
|
0
|
3
|
135
|
0.76
|
|
|
BABA240802C00066000
|
Jul 18, 2024 9:57
|
66
|
12.50
|
10.45
|
11.10
|
0
|
0
|
2
|
35
|
0.74
|
|
|
BABA240802C00067000
|
Jul 16, 2024 9:42
|
67
|
11
|
9.35
|
10.10
|
0
|
0
|
6
|
13
|
0.65
|
|
|
BABA240802C00068000
|
Jul 22, 2024 12:15
|
68
|
9.14
|
8.45
|
9.10
|
0
|
0
|
7
|
69
|
0.62
|
|
|
BABA240802C00069000
|
Jul 26, 2024 15:14
|
69
|
7.46
|
7.40
|
8
|
0.54
|
7.80
|
2
|
13
|
0.52
|
|
|
BABA240802C00070000
|
Jul 26, 2024 15:14
|
70
|
6.60
|
6.20
|
7.05
|
0.48
|
7.84
|
33
|
343
|
0.63
|
|
|
BABA240802C00071000
|
Jul 26, 2024 10:36
|
71
|
4.50
|
5.55
|
5.95
|
-1.15
|
-20.35
|
13
|
123
|
0.52
|
|
|
BABA240802C00072000
|
Jul 26, 2024 13:00
|
72
|
4.80
|
4.60
|
4.95
|
0.48
|
11.11
|
117
|
1.67K
|
0.46
|
|
|
BABA240802C00073000
|
Jul 26, 2024 15:38
|
73
|
3.72
|
3.75
|
4.25
|
0.62
|
20.00
|
133
|
166
|
0.49
|
|
|
BABA240802C00074000
|
Jul 26, 2024 15:51
|
74
|
2.91
|
2.96
|
3.50
|
0.58
|
24.89
|
508
|
545
|
0.48
|
|
|
BABA240802C00075000
|
Jul 26, 2024 15:59
|
75
|
2.25
|
2.23
|
2.47
|
0.58
|
34.73
|
849
|
1.26K
|
0.38
|
|
|
BABA240802C00076000
|
Jul 26, 2024 15:51
|
76
|
1.57
|
1.58
|
1.87
|
0.32
|
25.60
|
2.82K
|
1.62K
|
0.38
|
|
|
BABA240802C00077000
|
Jul 26, 2024 15:59
|
77
|
1.18
|
1.05
|
1.19
|
0.30
|
34.09
|
3.04K
|
4.55K
|
0.33
|
|
|
BABA240802C00078000
|
Jul 26, 2024 15:59
|
78
|
0.79
|
0.62
|
0.81
|
0.18
|
29.51
|
2.57K
|
3.75K
|
0.33
|
|
|
BABA240802C00079000
|
Jul 26, 2024 15:58
|
79
|
0.52
|
0.32
|
0.55
|
0.11
|
26.83
|
2.72K
|
17.51K
|
0.34
|
|
|
BABA240802C00080000
|
Jul 26, 2024 15:59
|
80
|
0.34
|
0.32
|
0.34
|
0.06
|
21.43
|
3.16K
|
7.84K
|
0.34
|
|
|
BABA240802C00081000
|
Jul 26, 2024 15:57
|
81
|
0.21
|
0.20
|
0.25
|
0.01
|
5.00
|
586
|
1.90K
|
0.36
|
|
|
BABA240802C00082000
|
Jul 26, 2024 15:55
|
82
|
0.13
|
0.12
|
0.16
|
-0.02
|
-13.33
|
4.84K
|
3.66K
|
0.37
|
|
|
BABA240802C00083000
|
Jul 26, 2024 15:50
|
83
|
0.10
|
0.07
|
0.10
|
0
|
0
|
243
|
1.33K
|
0.37
|
|
|
BABA240802C00084000
|
Jul 26, 2024 15:49
|
84
|
0.06
|
0.05
|
0.08
|
-0.02
|
-25
|
318
|
11.96K
|
0.39
|
|
|
BABA240802C00085000
|
Jul 26, 2024 15:59
|
85
|
0.05
|
0.03
|
0.04
|
-0.03
|
-37.50
|
1.09K
|
2.94K
|
0.39
|
|
|
BABA240802C00086000
|
Jul 26, 2024 13:23
|
86
|
0.04
|
0.02
|
0.11
|
0
|
0
|
46
|
994
|
0.50
|
|
|
BABA240802C00087000
|
Jul 26, 2024 15:19
|
87
|
0.02
|
0.02
|
0.03
|
-0.01
|
-33.33
|
79
|
136
|
0.44
|
|
|
BABA240802C00088000
|
Jul 26, 2024 15:42
|
88
|
0.02
|
0.01
|
0.02
|
-0.01
|
-33.33
|
82
|
479
|
0.45
|
|
|
BABA240802C00089000
|
Jul 25, 2024 9:47
|
89
|
0.04
|
0
|
0.13
|
0
|
0
|
1
|
1
|
0.56
|
|
|
BABA240802C00090000
|
Jul 26, 2024 15:45
|
90
|
0.01
|
0.01
|
0.02
|
-0.01
|
-50
|
334
|
3.77K
|
0.50
|
|
|
BABA240802C00095000
|
Jul 26, 2024 14:57
|
95
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
2
|
513
|
0.56
|
|
|
BABA240802C00100000
|
Jul 25, 2024 15:14
|
100
|
0.01
|
0
|
0.01
|
0
|
0
|
1.02K
|
1.15K
|
0.67
|
|
