Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240524C00170000 | 2024-05-17 1:34PM EDT | 2024-05-24 | 15.02 | 14.40 | 15.65 | +1.47 | +10.85% | 27 | 412 | 50.73% |
BA240531C00170000 | 2024-05-17 1:32PM EDT | 2024-05-31 | 14.25 | 15.15 | 16.60 | -0.35 | -2.40% | 3 | 347 | 47.63% |
BA240607C00170000 | 2024-05-17 2:02PM EDT | 2024-06-07 | 15.33 | 15.65 | 17.05 | +1.21 | +8.57% | 2 | 163 | 42.74% |
BA240614C00170000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 16.90 | 16.40 | 17.90 | +1.55 | +10.10% | 20 | 9 | 42.82% |
BA240621C00170000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 17.17 | 16.75 | 17.50 | +0.71 | +4.31% | 41 | 1,130 | 35.91% |
BA240628C00170000 | 2024-05-17 10:43AM EDT | 2024-06-28 | 17.99 | 17.30 | 18.50 | +1.57 | +9.56% | 2 | 6 | 38.12% |
BA240719C00170000 | 2024-05-17 1:30PM EDT | 2024-07-19 | 18.65 | 19.30 | 19.75 | +0.90 | +5.07% | 7 | 518 | 36.24% |
BA240816C00170000 | 2024-05-17 2:37PM EDT | 2024-08-16 | 21.61 | 22.05 | 22.50 | +0.61 | +2.90% | 6 | 568 | 38.97% |
BA240920C00170000 | 2024-05-16 10:18AM EDT | 2024-09-20 | 23.25 | 24.25 | 25.00 | -0.20 | -0.85% | 1 | 665 | 39.66% |
BA241018C00170000 | 2024-05-16 1:32PM EDT | 2024-10-18 | 24.35 | 25.95 | 26.50 | 0.00 | - | 7 | 183 | 39.37% |
BA241115C00170000 | 2024-05-16 1:08PM EDT | 2024-11-15 | 26.55 | 28.00 | 28.70 | 0.00 | - | 4 | 210 | 40.88% |
BA250117C00170000 | 2024-05-17 3:14PM EDT | 2025-01-17 | 31.40 | 31.35 | 31.75 | +0.75 | +2.45% | 8 | 1,419 | 40.75% |
BA250321C00170000 | 2024-05-17 11:56AM EDT | 2025-03-21 | 32.70 | 33.10 | 35.85 | -1.30 | -3.82% | 2 | 288 | 42.94% |
BA250620C00170000 | 2024-05-17 2:11PM EDT | 2025-06-20 | 38.26 | 37.95 | 40.75 | +0.21 | +0.55% | 1 | 162 | 44.63% |
BA250919C00170000 | 2024-05-16 10:54AM EDT | 2025-09-19 | 41.00 | 41.70 | 43.60 | 0.00 | - | 2 | 14 | 43.91% |
BA251219C00170000 | 2024-05-16 3:52PM EDT | 2025-12-19 | 47.20 | 44.60 | 47.95 | 0.00 | - | 2 | 421 | 45.44% |
BA260116C00170000 | 2024-05-17 10:09AM EDT | 2026-01-16 | 45.45 | 44.10 | 49.60 | -0.55 | -1.20% | 1 | 247 | 46.29% |
BA260618C00170000 | 2024-05-09 3:57PM EDT | 2026-06-18 | 48.85 | 49.15 | 54.90 | 0.00 | - | 4 | 29 | 46.88% |
BA261218C00170000 | 2024-05-17 11:20AM EDT | 2026-12-18 | 55.50 | 53.40 | 62.80 | -0.52 | -0.93% | 1 | 326 | 49.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240524P00170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.11 | -0.12 | -54.55% | 941 | 1,535 | 33.40% |
BA240531P00170000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.53 | -0.25 | -46.30% | 282 | 1,261 | 33.20% |
BA240607P00170000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.64 | 0.50 | 0.69 | -0.37 | -36.63% | 96 | 403 | 29.18% |
BA240614P00170000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 1.07 | 1.01 | 1.12 | -0.44 | -29.14% | 66 | 715 | 29.37% |
BA240621P00170000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 1.34 | 1.29 | 1.42 | -0.50 | -27.17% | 507 | 5,242 | 28.52% |
BA240628P00170000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 1.74 | 1.62 | 1.93 | -0.75 | -30.12% | 43 | 177 | 29.22% |
BA240719P00170000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 2.85 | 2.62 | 2.89 | -0.45 | -13.64% | 399 | 2,152 | 28.30% |
BA240816P00170000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 4.80 | 4.70 | 4.90 | -0.45 | -8.57% | 49 | 1,438 | 30.50% |
BA240920P00170000 | 2024-05-17 1:59PM EDT | 2024-09-20 | 6.50 | 6.10 | 6.25 | -0.45 | -6.47% | 12 | 4,424 | 29.65% |
BA241018P00170000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 7.33 | 7.20 | 7.40 | -0.58 | -7.33% | 302 | 2,354 | 29.61% |
BA241115P00170000 | 2024-05-17 2:14PM EDT | 2024-11-15 | 8.97 | 8.30 | 9.05 | -0.42 | -4.47% | 23 | 2,066 | 30.85% |
BA250117P00170000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 10.38 | 10.00 | 10.70 | -0.67 | -6.06% | 34 | 8,601 | 29.66% |
BA250321P00170000 | 2024-05-15 3:52PM EDT | 2025-03-21 | 14.60 | 12.10 | 13.55 | 0.00 | - | 1 | 370 | 31.11% |
BA250620P00170000 | 2024-05-15 2:02PM EDT | 2025-06-20 | 17.63 | 13.70 | 14.55 | 0.00 | - | 1 | 459 | 28.76% |
BA251219P00170000 | 2024-05-17 9:39AM EDT | 2025-12-19 | 18.80 | 17.65 | 19.25 | -0.32 | -1.67% | 1 | 258 | 29.36% |
BA260116P00170000 | 2024-05-17 12:18PM EDT | 2026-01-16 | 19.20 | 17.40 | 21.55 | 0.00 | - | 1 | 1,781 | 31.30% |
BA260618P00170000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 27.73 | 17.20 | 23.45 | 0.00 | - | 6 | 16 | 29.93% |
BA261218P00170000 | 2024-05-14 10:58AM EDT | 2026-12-18 | 24.10 | 18.30 | 27.45 | 0.00 | - | 1 | 176 | 30.55% |