Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240621C00018000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 21.00 | 21.20 | 21.35 | 0.00 | - | 3 | 406 | 117.19% |
BAC240719C00018000 | 2024-03-04 4:37PM EDT | 2024-07-19 | 17.36 | 19.40 | 20.15 | 0.00 | - | 1 | 1 | 0.00% |
BAC240920C00018000 | 2024-04-08 10:10AM EDT | 2024-09-20 | 19.50 | 19.65 | 19.85 | 0.00 | - | 2 | 204 | 0.00% |
BAC250117C00018000 | 2024-05-09 2:51PM EDT | 2025-01-17 | 20.36 | 21.25 | 21.40 | 0.00 | - | 15 | 645 | 54.00% |
BAC250620C00018000 | 2024-05-06 9:39AM EDT | 2025-06-20 | 19.70 | 20.85 | 21.50 | 0.00 | - | 1 | 481 | 46.09% |
BAC260116C00018000 | 2024-04-19 12:48PM EDT | 2026-01-16 | 19.36 | 20.20 | 22.60 | 0.00 | - | 46 | 138 | 56.76% |
BAC261218C00018000 | 2024-05-16 12:03PM EDT | 2026-12-18 | 21.54 | 19.05 | 22.50 | 0.00 | - | 1 | 36 | 44.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240621P00018000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 26,304 | 98.44% |
BAC240719P00018000 | 2024-05-14 11:21AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.08 | 0.00 | - | 550 | 852 | 82.81% |
BAC240920P00018000 | 2024-05-09 10:05AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 3,523 | 58.98% |
BAC250117P00018000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 5,875 | 46.88% |
BAC250321P00018000 | 2024-05-16 11:24AM EDT | 2025-03-21 | 0.09 | 0.09 | 0.10 | 0.00 | - | 70 | 506 | 43.36% |
BAC250620P00018000 | 2024-05-17 10:25AM EDT | 2025-06-20 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 942 | 39.75% |
BAC260116P00018000 | 2024-05-17 11:28AM EDT | 2026-01-16 | 0.23 | 0.21 | 0.26 | -0.03 | -11.54% | 1 | 1,472 | 36.72% |
BAC261218P00018000 | 2024-05-17 1:12PM EDT | 2026-12-18 | 0.48 | 0.41 | 0.49 | 0.00 | - | 10 | 927 | 33.94% |