Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAX240328C00037000 | 2024-02-09 2:49PM EDT | 37.00 | 2.94 | 5.00 | 9.00 | 0.00 | - | - | 1 | 407.81% |
BAX240328C00039500 | 2024-03-25 12:14PM EDT | 39.50 | 2.41 | 1.30 | 5.40 | 0.00 | - | 91 | 89 | 114.84% |
BAX240328C00040000 | 2024-03-26 12:12PM EDT | 40.00 | 1.50 | 0.80 | 4.70 | 0.00 | - | 3 | 10 | 62.50% |
BAX240328C00040500 | 2024-03-25 12:08PM EDT | 40.50 | 1.56 | 0.35 | 4.30 | 0.00 | - | 2 | 0 | 80.86% |
BAX240328C00041000 | 2024-03-28 9:35AM EDT | 41.00 | 1.94 | 0.05 | 3.80 | +0.42 | +27.63% | 1 | 1,356 | 86.72% |
BAX240328C00041500 | 2024-03-28 2:47PM EDT | 41.50 | 1.25 | 0.05 | 3.30 | +0.50 | +66.67% | 10 | 13 | 105.27% |
BAX240328C00042000 | 2024-03-28 3:52PM EDT | 42.00 | 0.65 | 0.15 | 2.75 | -0.06 | -8.45% | 6 | 56 | 117.38% |
BAX240328C00042500 | 2024-03-28 2:20PM EDT | 42.50 | 0.28 | 0.05 | 1.00 | -0.02 | -6.67% | 4 | 15 | 98.24% |
BAX240328C00043000 | 2024-03-28 2:11PM EDT | 43.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 55 | 16.02% |
BAX240328C00043500 | 2024-03-27 10:54AM EDT | 43.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 76.56% |
BAX240328C00044000 | 2024-03-27 12:02PM EDT | 44.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 101 | 189 | 91.99% |
BAX240328C00045000 | 2024-03-15 3:40PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 128.32% |
BAX240328C00046000 | 2024-03-27 10:38AM EDT | 46.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 157.81% |
BAX240328C00047000 | 2024-03-08 2:42PM EDT | 47.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 185.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAX240328P00034000 | 2024-02-26 11:48AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 355.86% |
BAX240328P00036000 | 2024-03-08 3:20PM EDT | 36.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 287.89% |
BAX240328P00037000 | 2024-03-08 12:32PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 60 | 62 | 254.30% |
BAX240328P00038000 | 2024-03-15 3:12PM EDT | 38.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 182.03% |
BAX240328P00038500 | 2024-03-18 9:35AM EDT | 38.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 203.91% |
BAX240328P00039000 | 2024-03-25 10:52AM EDT | 39.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 50 | 184 | 186.72% |
BAX240328P00039500 | 2024-03-22 10:54AM EDT | 39.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 169.73% |
BAX240328P00040000 | 2024-03-15 2:03PM EDT | 40.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 152.34% |
BAX240328P00040500 | 2024-03-26 12:46PM EDT | 40.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 134.57% |
BAX240328P00041000 | 2024-03-27 10:35AM EDT | 41.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 81 | 57.81% |
BAX240328P00041500 | 2024-03-28 1:32PM EDT | 41.50 | 0.04 | 0.00 | 2.15 | -0.01 | -20.00% | 1 | 15 | 184.38% |
BAX240328P00042000 | 2024-03-27 11:21AM EDT | 42.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 14 | 77.15% |
BAX240328P00042500 | 2024-03-28 12:31PM EDT | 42.50 | 0.04 | 0.00 | 2.10 | -0.31 | -88.57% | 1 | 2 | 131.06% |
BAX240328P00043000 | 2024-03-21 10:26AM EDT | 43.00 | 1.20 | 0.05 | 2.15 | 0.00 | - | 1 | 0 | 107.81% |
BAX240328P00043500 | 2024-03-20 9:57AM EDT | 43.50 | 1.59 | 0.05 | 2.35 | 0.00 | - | 8 | 8 | 84.38% |