Callsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BA240426C00180000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.75 | -94.94% | 16,817 | 7,357 | 55.86% |
BA240503C00180000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.17 | 0.14 | 0.19 | -1.21 | -87.68% | 6,583 | 993 | 34.96% |
BA240510C00180000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 0.45 | 0.37 | 0.45 | -1.43 | -76.06% | 1,767 | 472 | 31.79% |
BA240517C00180000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.81 | 0.66 | 0.82 | -1.51 | -65.09% | 2,717 | 2,851 | 31.25% |
BA240524C00180000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 1.25 | 1.14 | 1.32 | -1.75 | -58.33% | 872 | 172 | 31.90% |
BA240531C00180000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 1.70 | 1.50 | 1.81 | -1.80 | -51.43% | 358 | 49 | 32.22% |
BA240621C00180000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 2.88 | 2.77 | 2.85 | -1.97 | -40.62% | 1,833 | 2,283 | 31.01% |
BA240719C00180000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 4.50 | 4.35 | 4.50 | -2.10 | -31.82% | 525 | 2,868 | 31.64% |
BA240816C00180000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 6.80 | 6.50 | 6.70 | -2.02 | -22.90% | 657 | 591 | 34.11% |
BA240920C00180000 | 2024-04-24 3:16PM EDT | 2024-09-20 | 8.29 | 8.35 | 8.50 | -2.36 | -22.16% | 173 | 767 | 34.39% |
BA241018C00180000 | 2024-04-24 3:39PM EDT | 2024-10-18 | 10.10 | 9.65 | 9.95 | -2.10 | -17.21% | 21 | 180 | 34.86% |
BA241115C00180000 | 2024-04-24 3:19PM EDT | 2024-11-15 | 11.45 | 11.45 | 11.85 | -2.61 | -18.56% | 29 | 96 | 36.36% |
BA250117C00180000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 14.90 | 14.50 | 15.10 | -2.35 | -13.62% | 919 | 3,277 | 37.65% |
BA250321C00180000 | 2024-04-24 3:41PM EDT | 2025-03-21 | 18.00 | 16.75 | 17.85 | -2.35 | -11.55% | 86 | 210 | 38.31% |
BA250620C00180000 | 2024-04-24 3:04PM EDT | 2025-06-20 | 21.11 | 20.30 | 21.75 | -3.29 | -13.48% | 41 | 299 | 39.46% |
BA251219C00180000 | 2024-04-24 3:58PM EDT | 2025-12-19 | 29.18 | 27.25 | 28.90 | -3.32 | -10.22% | 2 | 126 | 41.47% |
BA260116C00180000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 29.55 | 28.90 | 30.35 | -2.45 | -7.66% | 61 | 365 | 42.23% |
BA260618C00180000 | 2024-04-24 10:40AM EDT | 2026-06-18 | 39.95 | 33.45 | 38.70 | +1.45 | +3.77% | 1 | 43 | 46.70% |
BA261218C00180000 | 2024-04-24 3:48PM EDT | 2026-12-18 | 38.88 | 38.15 | 43.60 | -5.59 | -12.57% | 15 | 182 | 46.77% |
Putsfor26 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BA240426P00180000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 15.45 | 14.85 | 16.00 | +3.73 | +31.83% | 2,969 | 1,013 | 83.50% |
BA240503P00180000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 14.85 | 15.05 | 16.45 | +2.41 | +19.37% | 213 | 315 | 49.24% |
BA240510P00180000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 14.95 | 15.20 | 16.75 | +2.45 | +19.60% | 598 | 219 | 40.85% |
BA240517P00180000 | 2024-04-24 3:28PM EDT | 2024-05-17 | 15.20 | 15.60 | 16.25 | +2.20 | +16.92% | 299 | 5,028 | 28.35% |
BA240524P00180000 | 2024-04-24 2:27PM EDT | 2024-05-24 | 15.70 | 15.80 | 17.25 | +2.35 | +17.60% | 14 | 113 | 34.02% |
BA240531P00180000 | 2024-04-24 1:38PM EDT | 2024-05-31 | 13.70 | 16.05 | 17.10 | +3.10 | +29.25% | 3 | 9 | 29.55% |
BA240621P00180000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 17.49 | 16.85 | 17.55 | +3.09 | +21.46% | 422 | 5,110 | 26.12% |
BA240719P00180000 | 2024-04-24 3:44PM EDT | 2024-07-19 | 17.51 | 17.85 | 18.25 | +1.81 | +11.53% | 307 | 1,226 | 24.40% |
BA240816P00180000 | 2024-04-24 1:54PM EDT | 2024-08-16 | 17.00 | 18.85 | 19.85 | 0.00 | - | 74 | 1,176 | 26.50% |
BA240920P00180000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 20.20 | 20.20 | 20.65 | +2.05 | +11.29% | 35 | 2,213 | 25.35% |
BA241018P00180000 | 2024-04-24 2:59PM EDT | 2024-10-18 | 21.86 | 20.60 | 21.60 | +3.59 | +19.65% | 17 | 438 | 25.57% |
BA241115P00180000 | 2024-04-24 1:34PM EDT | 2024-11-15 | 20.66 | 22.15 | 23.15 | +0.46 | +2.28% | 33 | 686 | 27.16% |
BA250117P00180000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 23.41 | 23.55 | 24.00 | +1.45 | +6.60% | 95 | 5,293 | 25.35% |
BA250321P00180000 | 2024-04-24 2:07PM EDT | 2025-03-21 | 26.05 | 24.95 | 25.75 | +2.35 | +9.92% | 2 | 254 | 25.73% |
BA250620P00180000 | 2024-04-24 2:57PM EDT | 2025-06-20 | 27.90 | 26.55 | 28.10 | +2.10 | +8.14% | 41 | 1,769 | 26.20% |
BA251219P00180000 | 2024-04-24 3:27PM EDT | 2025-12-19 | 30.16 | 29.15 | 32.00 | +2.41 | +8.68% | 2 | 508 | 26.58% |
BA260116P00180000 | 2024-04-24 3:23PM EDT | 2026-01-16 | 31.00 | 29.35 | 31.20 | +1.55 | +5.26% | 3 | 1,392 | 25.05% |
BA260618P00180000 | 2024-04-12 3:07PM EDT | 2026-06-18 | 31.35 | 31.95 | 33.45 | 0.00 | - | 92 | 221 | 24.83% |
BA261218P00180000 | 2024-04-23 9:41AM EDT | 2026-12-18 | 33.87 | 33.95 | 35.75 | 0.00 | - | 1 | 1,565 | 24.52% |