Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240405C00225000 | 2024-03-28 3:19PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 9 | 426 | 52.05% |
BA240412C00225000 | 2024-03-28 11:11AM EDT | 2024-04-12 | 0.09 | 0.02 | 0.12 | -0.11 | -55.00% | 20 | 112 | 37.11% |
BA240419C00225000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 57 | 4,351 | 31.40% |
BA240426C00225000 | 2024-03-28 2:55PM EDT | 2024-04-26 | 0.51 | 0.49 | 0.66 | +0.01 | +2.00% | 19 | 187 | 36.77% |
BA240503C00225000 | 2024-03-28 3:18PM EDT | 2024-05-03 | 0.85 | 0.80 | 0.96 | -0.05 | -5.56% | 32 | 91 | 36.12% |
BA240517C00225000 | 2024-03-28 3:36PM EDT | 2024-05-17 | 1.49 | 1.35 | 1.50 | +0.02 | +1.36% | 102 | 2,713 | 34.60% |
BA240621C00225000 | 2024-03-28 3:01PM EDT | 2024-06-21 | 2.88 | 2.75 | 3.15 | +0.10 | +3.60% | 16 | 46 | 33.77% |
BA240816C00225000 | 2024-03-28 2:50PM EDT | 2024-08-16 | 5.75 | 5.70 | 6.15 | +0.23 | +4.17% | 10 | 395 | 34.38% |
BA240920C00225000 | 2024-03-28 3:38PM EDT | 2024-09-20 | 7.35 | 7.10 | 7.85 | +0.45 | +6.52% | 4 | 727 | 34.50% |
BA241018C00225000 | 2024-03-28 12:44PM EDT | 2024-10-18 | 8.50 | 8.35 | 9.25 | +0.44 | +5.46% | 2 | 113 | 34.79% |
BA241115C00225000 | 2024-03-27 3:33PM EDT | 2024-11-15 | 9.91 | 9.45 | 11.35 | 0.00 | - | 1 | 14 | 36.36% |
BA250321C00225000 | 2024-03-28 2:22PM EDT | 2025-03-21 | 15.90 | 15.25 | 16.30 | +0.55 | +3.58% | 13 | 64 | 36.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240405P00225000 | 2024-03-12 3:32PM EDT | 2024-04-05 | 41.56 | 31.40 | 34.10 | 0.00 | - | 6 | 0 | 71.88% |
BA240412P00225000 | 2024-03-08 2:10PM EDT | 2024-04-12 | 25.15 | 29.45 | 34.45 | 0.00 | - | 1 | 0 | 73.52% |
BA240419P00225000 | 2024-03-21 1:55PM EDT | 2024-04-19 | 37.40 | 30.90 | 34.05 | 0.00 | - | 1 | 7 | 57.28% |
BA240517P00225000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 32.45 | 30.50 | 34.15 | -0.55 | -1.67% | 1 | 487 | 38.59% |
BA240816P00225000 | 2024-03-26 11:40AM EDT | 2024-08-16 | 38.06 | 32.80 | 35.85 | 0.00 | - | 1 | 160 | 28.26% |
BA240920P00225000 | 2024-03-20 3:32PM EDT | 2024-09-20 | 40.02 | 34.25 | 36.60 | 0.00 | - | 5 | 981 | 27.16% |
BA241018P00225000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 34.21 | 34.05 | 37.30 | 0.00 | - | 10 | 27 | 26.78% |
BA250321P00225000 | 2024-03-18 9:47AM EDT | 2025-03-21 | 50.35 | 36.05 | 41.90 | 0.00 | - | - | 2 | 27.22% |