AD – Alaris Equity Partners Income Trust
Last update: March 23, 2025 at 12:07 a.m. (Real-time)
- Last price: 19.680
- Net change: 0.030
- Bid price: 19.600
- Ask price: 19.750
- 30-day historical volatility: 16.56%
| Calls | Puts | ||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
|
Open interest: 295
Volume: 10
|
Open interest: 124
Volume: 0
|
||||||||||||
| April 17, 2025 | 1.20 | 6.20 | 6.20 | 0 | 0 | 0 | 16.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| April 17, 2025 | 0.70 | 5.70 | 5.70 | 0 | 0 | 0 | 16.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| April 17, 2025 | 0.20 | 5.20 | 5.20 | 0 | 0 | 0 | 17.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| April 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 17.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| April 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 18.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| April 17, 2025 | 0 | 5.00 | 5.00 | 0 | 7 | 0 | 18.50 | 0 | 5.00 | 5.00 | 0 | 10 | 0 |
| April 17, 2025 | 0 | 1.25 | 1.25 | 0 | 10 | 0 | 19.00 | 0 | 5.00 | 5.00 | 0 | 3 | 0 |
| April 17, 2025 | 0 | 5.00 | 5.00 | 0 | 20 | 0 | 19.50 | 0 | 5.00 | 5.00 | 0 | 10 | 0 |
| April 17, 2025 | 0 | 0.35 | 0.35 | 0 | 31 | 0 | 20.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| April 17, 2025 | 0 | 5.00 | 5.00 | 0 | 2 | 0 | 20.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| April 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| April 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| April 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 22.00 | 0.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| April 17, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 23.00 | 1.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| May 16, 2025 | 1.20 | 6.20 | 6.20 | 0 | 0 | 0 | 16.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| May 16, 2025 | 0.70 | 5.70 | 5.70 | 0 | 0 | 0 | 16.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| May 16, 2025 | 0.20 | 5.20 | 5.20 | 0 | 0 | 0 | 17.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 17.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 18.00 | 0 | 5.00 | 5.00 | 0 | 20 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | 0 | 5 | 0 | 18.50 | 0 | 5.00 | 5.00 | 0 | 1 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 19.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | 0 | 22 | 0 | 19.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | -0.30 | 36 | 10 | 20.00 | 0 | 5.00 | 5.00 | 0 | 20 | 0 |
| May 16, 2025 | 0 | 0.20 | 0.20 | 0 | 11 | 0 | 20.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 22.00 | 0.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| May 16, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 23.00 | 1.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| June 20, 2025 | 5.20 | 10.20 | 10.20 | 0 | 0 | 0 | 12.00 | 0 | 0.15 | 0.15 | 0 | 0 | 0 |
| June 20, 2025 | 3.20 | 8.20 | 8.20 | 0 | 0 | 0 | 14.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 2.20 | 7.20 | 7.20 | 0 | 0 | 0 | 15.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 1.20 | 6.20 | 6.20 | 0 | 5 | 0 | 16.00 | 0 | 5.00 | 5.00 | 0 | 15 | 0 |
| June 20, 2025 | 0.70 | 5.70 | 5.70 | 0 | 0 | 0 | 16.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0.20 | 5.20 | 5.20 | 0 | 1 | 0 | 17.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 17.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 14 | 0 | 18.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 18.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 2 | 0 | 19.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 19.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 10 | 0 | 20.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 20.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 12 | 0 | 22.00 | 0.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 23.00 | 1.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| June 20, 2025 | 0 | 1.20 | 1.20 | 0 | 0 | 0 | 24.00 | 2.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| July 18, 2025 | 1.20 | 6.20 | 6.20 | 0 | 0 | 0 | 16.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0.70 | 5.70 | 5.70 | 0 | 0 | 0 | 16.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0.20 | 5.20 | 5.20 | 0 | 0 | 0 | 17.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 17.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 18.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 18.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 19.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 3 | 0 | 19.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 20.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 20.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 22.00 | 0.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| July 18, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 23.00 | 1.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| August 15, 2025 | 1.20 | 6.20 | 6.20 | 0 | 0 | 0 | 16.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0.20 | 5.20 | 5.20 | 0 | 20 | 0 | 17.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 17.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 18.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 18.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 19.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 19.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 20.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 0.90 | 0.90 | 0 | 0 | 0 | 20.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 21.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| August 15, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 22.00 | 0.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| September 19, 2025 | 3.20 | 8.20 | 8.20 | 0 | 0 | 0 | 14.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 2.20 | 7.20 | 7.20 | 0 | 0 | 0 | 15.00 | 0 | 0.45 | 0.45 | 0 | 0 | 0 |
| September 19, 2025 | 1.20 | 6.20 | 6.20 | 0 | 0 | 0 | 16.00 | 0 | 0.55 | 0.55 | 0 | 0 | 0 |
| September 19, 2025 | 0.25 | 5.25 | 5.25 | 0 | 5 | 0 | 17.00 | 0 | 5.00 | 5.00 | 0 | 16 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 17.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 1.75 | 6.75 | 6.75 | 0 | 5 | 0 | 18.00 | 0 | 5.00 | 5.00 | 0 | 10 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 18.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 19.00 | 0 | 5.00 | 5.00 | 0 | 19 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 19.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 6 | 0 | 20.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 20.50 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 21.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 4.40 | 4.40 | 0 | 0 | 0 | 22.00 | 0.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 23.00 | 1.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| September 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 24.00 | 2.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| December 19, 2025 | 3.20 | 8.20 | 8.20 | 0 | 0 | 0 | 14.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 1.20 | 6.20 | 6.20 | 0 | 0 | 0 | 16.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0.30 | 5.30 | 5.30 | 0 | 0 | 0 | 17.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 18.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 19.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 2.00 | 2.00 | 0 | 58 | 0 | 20.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 1.00 | 1.00 | 0 | 10 | 0 | 21.00 | 0 | 5.00 | 5.00 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 4.40 | 4.40 | 0 | 0 | 0 | 22.00 | 0.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 23.00 | 1.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| December 19, 2025 | 0 | 5.00 | 5.00 | 0 | 0 | 0 | 24.00 | 2.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 16.00 | 0 | 10.00 | 10.00 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 17.00 | 0 | 10.00 | 10.00 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 18.00 | 0 | 10.00 | 10.00 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 19.00 | 0 | 10.00 | 10.00 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 20.00 | 0 | 10.00 | 10.00 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 21.00 | 0 | 10.00 | 10.00 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 22.00 | 0 | 10.00 | 10.00 | 0 | 0 | 0 |
| March 20, 2026 | 0 | 10.00 | 10.00 | 0 | 0 | 0 | 24.00 | 0.30 | 10.30 | 10.30 | 0 | 0 | 0 |