Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419C00032000 | 2024-04-17 3:21PM EDT | 2024-04-19 | 3.45 | 2.95 | 3.40 | +0.51 | +17.35% | 42 | 16,800 | 92.58% |
BAC240426C00032000 | 2024-04-16 3:35PM EDT | 2024-04-26 | 3.46 | 3.30 | 3.70 | +0.60 | +20.98% | 80 | 66 | 58.69% |
BAC240503C00032000 | 2024-04-17 3:12PM EDT | 2024-05-03 | 3.57 | 3.40 | 3.50 | +0.75 | +26.60% | 12 | 11 | 45.02% |
BAC240510C00032000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 3.85 | 3.45 | 3.75 | +1.00 | +35.09% | 2 | 3 | 48.54% |
BAC240517C00032000 | 2024-04-17 2:59PM EDT | 2024-05-17 | 3.84 | 3.50 | 3.65 | +0.74 | +23.87% | 6 | 4,174 | 39.16% |
BAC240524C00032000 | 2024-04-16 2:06PM EDT | 2024-05-24 | 3.02 | 3.65 | 3.75 | 0.00 | - | 3 | 5 | 38.57% |
BAC240621C00032000 | 2024-04-17 10:56AM EDT | 2024-06-21 | 4.10 | 3.75 | 3.90 | +0.60 | +17.14% | 160 | 40,352 | 32.72% |
BAC240719C00032000 | 2024-04-16 1:35PM EDT | 2024-07-19 | 3.60 | 4.05 | 4.15 | 0.00 | - | 15 | 1,998 | 31.93% |
BAC240816C00032000 | 2024-04-17 12:12PM EDT | 2024-08-16 | 4.33 | 4.35 | 4.45 | +0.33 | +8.25% | 28 | 900 | 32.54% |
BAC240920C00032000 | 2024-04-17 10:10AM EDT | 2024-09-20 | 4.57 | 4.60 | 4.70 | +0.47 | +11.46% | 302 | 15,115 | 31.89% |
BAC241115C00032000 | 2024-04-16 1:54PM EDT | 2024-11-15 | 4.55 | 5.05 | 5.20 | 0.00 | - | 4 | 33 | 32.75% |
BAC241220C00032000 | 2024-04-17 1:02PM EDT | 2024-12-20 | 5.40 | 5.30 | 5.40 | +0.40 | +8.00% | 18 | 552 | 32.30% |
BAC250117C00032000 | 2024-04-17 12:47PM EDT | 2025-01-17 | 5.50 | 5.50 | 5.60 | +0.45 | +8.91% | 578 | 29,804 | 32.47% |
BAC250321C00032000 | 2024-04-16 10:01AM EDT | 2025-03-21 | 5.35 | 5.85 | 5.95 | 0.00 | - | 13 | 2,520 | 32.18% |
BAC250620C00032000 | 2024-04-17 9:52AM EDT | 2025-06-20 | 6.40 | 6.30 | 7.20 | +0.40 | +6.67% | 3 | 15,630 | 37.63% |
BAC260116C00032000 | 2024-04-17 12:49PM EDT | 2026-01-16 | 7.30 | 7.20 | 7.40 | +0.35 | +5.04% | 14 | 1,492 | 32.03% |
BAC261218C00032000 | 2024-04-16 1:29PM EDT | 2026-12-18 | 8.05 | 8.25 | 10.00 | 0.00 | - | 17 | 279 | 38.44% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419P00032000 | 2024-04-17 1:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 20,277 | 50.00% |
BAC240426P00032000 | 2024-04-17 1:58PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 110 | 557 | 33.20% |
BAC240503P00032000 | 2024-04-17 3:24PM EDT | 2024-05-03 | 0.04 | 0.05 | 0.06 | -0.07 | -63.64% | 153 | 324 | 29.30% |
BAC240510P00032000 | 2024-04-17 1:25PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 28 | 538 | 27.15% |
BAC240517P00032000 | 2024-04-17 3:08PM EDT | 2024-05-17 | 0.12 | 0.13 | 0.14 | -0.09 | -42.86% | 65 | 19,568 | 26.86% |
BAC240524P00032000 | 2024-04-17 12:42PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.18 | -0.11 | -36.67% | 16 | 304 | 26.17% |
BAC240531P00032000 | 2024-04-17 2:00PM EDT | 2024-05-31 | 0.18 | 0.20 | 0.22 | -0.16 | -47.06% | 20 | 93 | 25.59% |
BAC240621P00032000 | 2024-04-17 3:29PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.37 | -0.12 | -25.53% | 1,587 | 34,316 | 25.34% |
BAC240719P00032000 | 2024-04-17 2:31PM EDT | 2024-07-19 | 0.53 | 0.58 | 0.59 | -0.17 | -24.29% | 454 | 4,525 | 25.73% |
BAC240816P00032000 | 2024-04-17 2:22PM EDT | 2024-08-16 | 0.67 | 0.72 | 0.74 | -0.19 | -22.09% | 1,016 | 4,569 | 25.07% |
BAC240920P00032000 | 2024-04-17 3:29PM EDT | 2024-09-20 | 0.94 | 0.94 | 0.95 | -0.12 | -11.32% | 107 | 26,221 | 25.00% |
BAC241115P00032000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 1.28 | 1.25 | 1.27 | -0.16 | -11.11% | 22 | 2,424 | 25.12% |
BAC241220P00032000 | 2024-04-17 2:29PM EDT | 2024-12-20 | 1.41 | 1.47 | 1.49 | -0.23 | -14.02% | 1 | 1,632 | 25.51% |
BAC250117P00032000 | 2024-04-17 1:25PM EDT | 2025-01-17 | 1.58 | 1.62 | 1.65 | -0.20 | -11.24% | 1,030 | 26,119 | 25.71% |
BAC250321P00032000 | 2024-04-17 3:18PM EDT | 2025-03-21 | 1.86 | 1.85 | 1.91 | -0.15 | -7.46% | 2,016 | 806 | 25.42% |
BAC250620P00032000 | 2024-04-17 11:41AM EDT | 2025-06-20 | 2.22 | 2.17 | 2.23 | -0.24 | -9.76% | 36 | 5,840 | 24.94% |
BAC260116P00032000 | 2024-04-17 2:05PM EDT | 2026-01-16 | 2.79 | 2.66 | 2.94 | +0.13 | +4.89% | 3 | 8,840 | 24.72% |
BAC261218P00032000 | 2024-04-16 12:54PM EDT | 2026-12-18 | 3.85 | 3.45 | 4.35 | 0.00 | - | 1 | 348 | 26.80% |