Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BB240503C00003500 | 2024-04-26 2:32PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 131 | 1,071 | 112.50% |
BB240510C00003500 | 2024-04-26 2:53PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 2,147 | 82.81% |
BB240517C00003500 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 104 | 1,745 | 71.09% |
BB240524C00003500 | 2024-04-25 2:08PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 24 | 658 | 60.94% |
BB240531C00003500 | 2024-04-25 10:22AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 25.00% |
BB240621C00003500 | 2024-04-26 12:28PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 254 | 8,586 | 60.94% |
BB240719C00003500 | 2024-04-26 1:51PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 5,012 | 1,261 | 57.81% |
BB240920C00003500 | 2024-04-26 3:32PM EDT | 2024-09-20 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 7 | 1,071 | 58.79% |
BB250117C00003500 | 2024-04-25 11:55AM EDT | 2025-01-17 | 0.39 | 0.35 | 0.39 | +0.02 | +5.41% | 1 | 1,997 | 61.33% |
BB260116C00003500 | 2024-04-26 2:00PM EDT | 2026-01-16 | 0.71 | 0.51 | 0.76 | -0.05 | -6.58% | 2 | 1,950 | 57.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BB240503P00003500 | 2024-04-26 2:38PM EDT | 2024-05-03 | 0.64 | 0.28 | 0.74 | -0.07 | -9.86% | 3 | 8 | 179.69% |
BB240510P00003500 | 2024-04-19 2:14PM EDT | 2024-05-10 | 0.76 | 0.62 | 0.90 | 0.00 | - | 1 | 2 | 134.38% |
BB240517P00003500 | 2024-04-24 12:34PM EDT | 2024-05-17 | 0.72 | 0.62 | 1.10 | +0.06 | +9.09% | 1 | 122 | 153.13% |
BB240524P00003500 | 2024-04-12 2:52PM EDT | 2024-05-24 | 0.55 | 0.65 | 0.91 | 0.00 | - | 6 | 8 | 101.56% |
BB240621P00003500 | 2024-04-19 3:04PM EDT | 2024-06-21 | 0.81 | 0.63 | 1.12 | 0.00 | - | 15 | 207 | 95.70% |
BB240719P00003500 | 2024-04-23 2:38PM EDT | 2024-07-19 | 0.70 | 0.71 | 0.97 | 0.00 | - | 175 | 325 | 71.09% |
BB240920P00003500 | 2024-04-04 1:47PM EDT | 2024-09-20 | 0.72 | 0.76 | 1.21 | 0.00 | - | 10 | 135 | 75.00% |
BB250117P00003500 | 2024-04-12 12:26PM EDT | 2025-01-17 | 0.82 | 0.90 | 0.94 | 0.00 | - | 1 | 282 | 50.78% |
BB260116P00003500 | 2024-04-10 11:24AM EDT | 2026-01-16 | 1.06 | 1.10 | 1.16 | 0.00 | - | 8 | 300 | 48.05% |