Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405C00036000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 1.92 | 1.90 | 2.17 | +0.08 | +4.35% | 31 | 4,906 | 41.41% |
BAC240412C00036000 | 2024-03-28 3:51PM EDT | 2024-04-12 | 2.08 | 1.91 | 2.20 | +0.31 | +17.51% | 91 | 1,863 | 31.64% |
BAC240419C00036000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.30 | 2.22 | 2.28 | +0.10 | +4.55% | 516 | 40,703 | 29.10% |
BAC240426C00036000 | 2024-03-28 3:43PM EDT | 2024-04-26 | 2.35 | 2.19 | 2.48 | +0.27 | +12.98% | 20 | 1,454 | 31.30% |
BAC240503C00036000 | 2024-03-28 10:42AM EDT | 2024-05-03 | 2.22 | 2.25 | 2.57 | +0.05 | +2.30% | 1 | 57 | 30.37% |
BAC240517C00036000 | 2024-03-28 3:47PM EDT | 2024-05-17 | 2.72 | 2.40 | 2.75 | +0.09 | +3.42% | 310 | 10,271 | 29.54% |
BAC240621C00036000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 3.00 | 2.79 | 3.10 | +0.05 | +1.69% | 2,115 | 11,824 | 28.05% |
BAC240719C00036000 | 2024-03-28 3:19PM EDT | 2024-07-19 | 3.35 | 3.30 | 3.40 | +0.10 | +3.08% | 28 | 6,661 | 28.25% |
BAC240816C00036000 | 2024-03-28 1:54PM EDT | 2024-08-16 | 3.55 | 3.55 | 3.70 | +0.48 | +15.64% | 1 | 2,468 | 28.74% |
BAC241115C00036000 | 2024-03-26 9:50AM EDT | 2024-11-15 | 3.80 | 4.40 | 4.75 | 0.00 | - | 1 | 111 | 31.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240405P00036000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.04 | 0.00 | - | 815 | 6,360 | 23.83% |
BAC240412P00036000 | 2024-03-28 3:45PM EDT | 2024-04-12 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 22 | 2,177 | 22.07% |
BAC240419P00036000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.22 | 0.22 | 0.23 | -0.04 | -15.38% | 423 | 15,246 | 24.17% |
BAC240426P00036000 | 2024-03-28 3:26PM EDT | 2024-04-26 | 0.28 | 0.28 | 0.30 | -0.06 | -17.65% | 33 | 283 | 23.44% |
BAC240503P00036000 | 2024-03-28 3:20PM EDT | 2024-05-03 | 0.38 | 0.34 | 0.40 | -0.04 | -9.52% | 60 | 107 | 23.88% |
BAC240517P00036000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.48 | 0.49 | 0.51 | -0.05 | -9.43% | 236 | 4,573 | 22.75% |
BAC240621P00036000 | 2024-03-28 2:53PM EDT | 2024-06-21 | 0.79 | 0.80 | 0.82 | -0.11 | -12.22% | 166 | 3,620 | 22.51% |
BAC240719P00036000 | 2024-03-28 1:43PM EDT | 2024-07-19 | 1.10 | 1.04 | 1.07 | +0.01 | +0.92% | 33 | 6,447 | 22.90% |
BAC240816P00036000 | 2024-03-28 2:17PM EDT | 2024-08-16 | 1.23 | 1.20 | 1.22 | -0.06 | -4.65% | 59 | 25,199 | 22.27% |
BAC241115P00036000 | 2024-03-28 2:50PM EDT | 2024-11-15 | 1.87 | 1.81 | 1.85 | +0.02 | +1.08% | 10 | 18 | 23.04% |