Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240419C00125000 | 2023-12-18 12:27PM EDT | 2024-04-19 | 138.70 | 78.05 | 85.45 | 0.00 | - | 2 | 17 | 255.88% |
BA240517C00125000 | 2024-03-12 12:03PM EDT | 2024-05-17 | 61.20 | 66.70 | 71.45 | 0.00 | - | 1 | 17 | 75.05% |
BA240621C00125000 | 2024-02-12 10:47AM EDT | 2024-06-21 | 87.02 | 59.45 | 63.40 | 0.00 | - | 1 | 24 | 0.00% |
BA240920C00125000 | 2024-01-18 12:35PM EDT | 2024-09-20 | 90.77 | 82.60 | 85.20 | 0.00 | - | 3 | 32 | 97.04% |
BA250117C00125000 | 2024-03-27 11:56AM EDT | 2025-01-17 | 73.95 | 74.50 | 76.25 | 0.00 | - | 5 | 185 | 53.63% |
BA250620C00125000 | 2024-03-08 11:21AM EDT | 2025-06-20 | 89.00 | 77.50 | 82.20 | 0.00 | - | 1 | 21 | 52.88% |
BA251219C00125000 | 2024-02-28 1:18PM EDT | 2025-12-19 | 98.20 | 81.25 | 87.80 | 0.00 | - | 2 | 14 | 52.23% |
BA260116C00125000 | 2024-02-23 10:41AM EDT | 2026-01-16 | 90.00 | 79.95 | 83.55 | 0.00 | - | 2 | 7 | 49.59% |
BA260618C00125000 | 2024-02-13 12:26PM EDT | 2026-06-18 | 99.74 | 76.65 | 79.70 | 0.00 | - | - | 2 | 39.09% |
BA261218C00125000 | 2024-03-12 11:05AM EDT | 2026-12-18 | 86.55 | 87.00 | 96.70 | 0.00 | - | 1 | 5 | 50.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240419P00125000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 7 | 296 | 67.58% |
BA240426P00125000 | 2024-03-15 1:43PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.33 | 0.00 | - | - | 1 | 71.00% |
BA240517P00125000 | 2024-03-27 11:07AM EDT | 2024-05-17 | 0.14 | 0.06 | 0.26 | 0.00 | - | 2 | 322 | 53.86% |
BA240621P00125000 | 2024-03-27 12:52PM EDT | 2024-06-21 | 0.33 | 0.14 | 0.39 | 0.00 | - | 5 | 454 | 47.36% |
BA240719P00125000 | 2024-03-27 10:57AM EDT | 2024-07-19 | 0.47 | 0.13 | 0.53 | 0.00 | - | 2 | 90 | 43.34% |
BA240816P00125000 | 2024-03-22 10:05AM EDT | 2024-08-16 | 0.68 | 0.42 | 0.78 | 0.00 | - | 1 | 165 | 41.75% |
BA240920P00125000 | 2024-03-28 12:49PM EDT | 2024-09-20 | 0.85 | 0.70 | 1.05 | -0.20 | -19.05% | 1 | 2,463 | 39.72% |
BA241018P00125000 | 2024-03-27 12:08PM EDT | 2024-10-18 | 1.40 | 0.89 | 1.39 | 0.00 | - | 80 | 137 | 39.28% |
BA241115P00125000 | 2024-03-28 3:12PM EDT | 2024-11-15 | 1.50 | 1.19 | 1.81 | -0.40 | -21.05% | 3 | 536 | 39.23% |
BA250117P00125000 | 2024-03-28 12:10PM EDT | 2025-01-17 | 2.22 | 1.77 | 2.36 | -0.10 | -4.31% | 22 | 1,829 | 37.26% |
BA250321P00125000 | 2024-03-25 10:16AM EDT | 2025-03-21 | 3.26 | 2.48 | 2.93 | 0.00 | - | 2 | 135 | 35.90% |
BA250620P00125000 | 2024-03-20 11:41AM EDT | 2025-06-20 | 4.89 | 3.45 | 4.40 | 0.00 | - | 20 | 97 | 36.27% |
BA251219P00125000 | 2024-01-25 11:39AM EDT | 2025-12-19 | 6.00 | 5.40 | 6.75 | 0.00 | - | 1 | 45 | 35.47% |
BA260116P00125000 | 2024-03-27 3:40PM EDT | 2026-01-16 | 6.35 | 5.10 | 6.35 | -0.15 | -2.31% | 20 | 113 | 33.95% |
BA260618P00125000 | 2024-03-27 2:56PM EDT | 2026-06-18 | 7.80 | 3.00 | 13.00 | 0.00 | - | 1 | 13 | 41.03% |
BA261218P00125000 | 2024-03-28 2:30PM EDT | 2026-12-18 | 9.09 | 4.00 | 12.90 | -0.31 | -3.30% | 1 | 55 | 36.94% |