Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405C00027000 | 2024-03-04 12:58PM EDT | 2024-04-05 | 8.50 | 10.75 | 11.45 | 0.00 | - | 1 | 0 | 147.66% |
BAC240412C00027000 | 2024-03-15 3:08PM EDT | 2024-04-12 | 9.00 | 10.65 | 11.40 | 0.00 | - | - | 4 | 96.48% |
BAC240419C00027000 | 2024-03-28 2:17PM EDT | 2024-04-19 | 10.96 | 10.90 | 11.50 | +0.91 | +9.05% | 7 | 1,316 | 98.54% |
BAC240517C00027000 | 2024-03-28 2:20PM EDT | 2024-05-17 | 11.06 | 10.75 | 11.45 | +0.81 | +7.90% | 6 | 1,614 | 58.98% |
BAC240719C00027000 | 2024-03-15 1:29PM EDT | 2024-07-19 | 9.29 | 10.80 | 11.60 | 0.00 | - | 50 | 109 | 55.66% |
BAC240816C00027000 | 2024-03-06 10:47AM EDT | 2024-08-16 | 8.90 | 11.10 | 11.85 | 0.00 | - | 5 | 40 | 55.32% |
BAC260116C00027000 | 2024-03-28 11:45AM EDT | 2026-01-16 | 12.70 | 12.30 | 13.30 | +0.35 | +2.83% | 33 | 1,859 | 37.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405P00027000 | 2024-03-11 1:41PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.08 | 0.00 | - | 15 | 26 | 112.50% |
BAC240412P00027000 | 2024-03-18 12:42PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 80.47% |
BAC240419P00027000 | 2024-03-25 1:13PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 3,740 | 59.38% |
BAC240426P00027000 | 2024-03-21 9:51AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 8 | 57.81% |
BAC240517P00027000 | 2024-03-28 2:39PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 359 | 5,777 | 44.92% |
BAC240719P00027000 | 2024-03-28 12:48PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 10 | 255 | 34.86% |
BAC240816P00027000 | 2024-03-13 10:47AM EDT | 2024-08-16 | 0.19 | 0.12 | 0.13 | 0.00 | - | 1 | 350 | 32.81% |
BAC260116P00027000 | 2024-03-28 11:42AM EDT | 2026-01-16 | 1.22 | 1.03 | 1.23 | -0.02 | -1.61% | 9 | 8,590 | 28.37% |