Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240328C00150000 | 2024-03-14 12:39PM EDT | 2024-03-28 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
BA240405C00150000 | 2024-03-26 1:19PM EDT | 2024-04-05 | 39.64 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
BA240412C00150000 | 2024-03-15 3:22PM EDT | 2024-04-12 | 34.33 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
BA240419C00150000 | 2024-03-22 9:40AM EDT | 2024-04-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
BA240426C00150000 | 2024-03-21 3:21PM EDT | 2024-04-26 | 39.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
BA240503C00150000 | 2024-03-26 1:19PM EDT | 2024-05-03 | 40.78 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
BA240517C00150000 | 2024-03-26 3:56PM EDT | 2024-05-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
BA240621C00150000 | 2024-03-26 10:15AM EDT | 2024-06-21 | 42.25 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 0.00% |
BA240719C00150000 | 2024-03-27 2:55PM EDT | 2024-07-19 | 44.93 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 0.00% |
BA240816C00150000 | 2024-03-27 11:51AM EDT | 2024-08-16 | 46.25 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 0.00% |
BA240920C00150000 | 2024-03-27 12:41PM EDT | 2024-09-20 | 47.82 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
BA241018C00150000 | 2024-03-26 2:22PM EDT | 2024-10-18 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
BA241115C00150000 | 2024-03-26 1:22PM EDT | 2024-11-15 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
BA250117C00150000 | 2024-03-27 3:54PM EDT | 2025-01-17 | 53.60 | 0.00 | 0.00 | 0.00 | - | 97 | 451 | 0.00% |
BA250321C00150000 | 2024-03-27 3:23PM EDT | 2025-03-21 | 55.55 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
BA250620C00150000 | 2024-03-26 1:59PM EDT | 2025-06-20 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
BA251219C00150000 | 2024-03-26 9:31AM EDT | 2025-12-19 | 65.87 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
BA260116C00150000 | 2024-03-26 3:48PM EDT | 2026-01-16 | 62.60 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
BA260618C00150000 | 2024-03-15 12:30PM EDT | 2026-06-18 | 64.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
BA261218C00150000 | 2024-03-27 11:14AM EDT | 2026-12-18 | 74.00 | 0.00 | 0.00 | 0.00 | - | 5 | 223 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240328P00150000 | 2024-03-25 2:30PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 775 | 50.00% |
BA240405P00150000 | 2024-03-27 10:47AM EDT | 2024-04-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 701 | 25.00% |
BA240412P00150000 | 2024-03-27 1:51PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 219 | 25.00% |
BA240419P00150000 | 2024-03-27 3:20PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 83 | 4,454 | 25.00% |
BA240426P00150000 | 2024-03-27 11:30AM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 502 | 25.00% |
BA240503P00150000 | 2024-03-27 11:44AM EDT | 2024-05-03 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
BA240517P00150000 | 2024-03-27 3:55PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 201 | 2,891 | 12.50% |
BA240621P00150000 | 2024-03-27 3:24PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 49 | 4,386 | 12.50% |
BA240719P00150000 | 2024-03-27 2:09PM EDT | 2024-07-19 | 1.62 | 0.00 | 0.00 | 0.00 | - | 16 | 173 | 12.50% |
BA240816P00150000 | 2024-03-27 3:09PM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,097 | 6.25% |
BA240920P00150000 | 2024-03-27 2:37PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 125 | 4,156 | 6.25% |
BA241018P00150000 | 2024-03-27 3:57PM EDT | 2024-10-18 | 3.49 | 0.00 | 0.00 | 0.00 | - | 3 | 1,234 | 6.25% |
BA241115P00150000 | 2024-03-25 11:21AM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 6.25% |
BA250117P00150000 | 2024-03-27 3:59PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 3,688 | 6.25% |
BA250321P00150000 | 2024-03-27 12:14PM EDT | 2025-03-21 | 7.19 | 0.00 | 0.00 | 0.00 | - | 15 | 212 | 6.25% |
BA250620P00150000 | 2024-03-27 3:47PM EDT | 2025-06-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 6.25% |
BA251219P00150000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 3.13% |
BA260116P00150000 | 2024-03-27 10:11AM EDT | 2026-01-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2,255 | 3.13% |
BA260618P00150000 | 2024-03-25 10:58AM EDT | 2026-06-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 200 | 210 | 3.13% |
BA261218P00150000 | 2024-03-26 9:39AM EDT | 2026-12-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 3.13% |