Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240322C00055000 | 2024-03-15 9:46AM EDT | 55.00 | 21.95 | 22.00 | 22.40 | 0.00 | - | 1 | 1 | 154.69% |
BBY240322C00063000 | 2024-03-18 1:58PM EDT | 63.00 | 14.80 | 12.15 | 15.05 | +14.80 | - | 1 | 0 | 178.42% |
BBY240322C00064000 | 2024-02-14 11:23AM EDT | 64.00 | 10.25 | 12.55 | 16.50 | 0.00 | - | 1 | 2 | 194.82% |
BBY240322C00065000 | 2024-02-21 3:14PM EDT | 65.00 | 10.00 | 10.10 | 12.35 | 0.00 | - | 21 | 45 | 107.23% |
BBY240322C00066000 | 2024-02-22 11:48AM EDT | 66.00 | 9.30 | 10.10 | 11.30 | 0.00 | - | 1 | 7 | 94.14% |
BBY240322C00067000 | 2024-03-18 10:33AM EDT | 67.00 | 10.15 | 8.15 | 10.30 | +1.15 | +12.78% | 2 | 34 | 86.72% |
BBY240322C00068000 | 2024-03-18 1:58PM EDT | 68.00 | 9.80 | 8.35 | 9.80 | -0.20 | -2.00% | 3 | 124 | 115.33% |
BBY240322C00069000 | 2024-02-21 2:32PM EDT | 69.00 | 7.00 | 7.95 | 9.05 | 0.00 | - | 1 | 47 | 87.99% |
BBY240322C00070000 | 2024-02-22 12:11PM EDT | 70.00 | 6.30 | 7.00 | 8.30 | 0.00 | - | 1 | 29 | 88.67% |
BBY240322C00071000 | 2024-02-29 10:34AM EDT | 71.00 | 14.89 | 5.60 | 7.00 | 0.00 | - | 2 | 61 | 57.23% |
BBY240322C00072000 | 2024-03-14 9:42AM EDT | 72.00 | 5.85 | 4.95 | 5.80 | 0.00 | - | 6 | 31 | 55.08% |
BBY240322C00073000 | 2024-03-18 12:06PM EDT | 73.00 | 3.95 | 3.00 | 4.30 | -0.25 | -5.95% | 2 | 16 | 42.19% |
BBY240322C00074000 | 2024-03-18 3:41PM EDT | 74.00 | 3.47 | 2.47 | 3.35 | +0.07 | +2.06% | 6 | 91 | 37.40% |
BBY240322C00075000 | 2024-03-18 10:14AM EDT | 75.00 | 1.91 | 2.07 | 2.41 | -1.29 | -40.31% | 2 | 60 | 31.64% |
BBY240322C00076000 | 2024-03-18 3:57PM EDT | 76.00 | 1.35 | 1.32 | 1.46 | -0.86 | -38.91% | 169 | 205 | 23.93% |
BBY240322C00077000 | 2024-03-18 3:58PM EDT | 77.00 | 0.80 | 0.69 | 0.81 | -0.81 | -50.31% | 198 | 225 | 23.10% |
BBY240322C00078000 | 2024-03-18 3:59PM EDT | 78.00 | 0.41 | 0.34 | 0.43 | -0.56 | -57.73% | 177 | 414 | 24.41% |
BBY240322C00079000 | 2024-03-18 3:48PM EDT | 79.00 | 0.25 | 0.20 | 0.22 | -0.37 | -59.68% | 207 | 213 | 25.98% |
BBY240322C00080000 | 2024-03-18 3:28PM EDT | 80.00 | 0.12 | 0.09 | 0.13 | -0.22 | -64.71% | 136 | 281 | 28.81% |
BBY240322C00081000 | 2024-03-18 3:57PM EDT | 81.00 | 0.08 | 0.06 | 0.08 | -0.10 | -55.56% | 74 | 105 | 31.64% |
BBY240322C00082000 | 2024-03-18 12:42PM EDT | 82.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 206 | 35.35% |
BBY240322C00083000 | 2024-03-18 9:34AM EDT | 83.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 20 | 37.89% |
BBY240322C00084000 | 2024-03-18 11:51AM EDT | 84.00 | 0.02 | 0.00 | 0.21 | -0.01 | -33.33% | 12 | 72 | 51.56% |
BBY240322C00085000 | 2024-03-18 9:44AM EDT | 85.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 17 | 47.66% |
BBY240322C00086000 | 2024-03-13 1:10PM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 84.18% |
BBY240322C00087000 | 2024-03-07 4:50PM EDT | 87.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 90.43% |
BBY240322C00088000 | 2024-03-11 10:57AM EDT | 88.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 96.48% |
BBY240322C00089000 | 2024-02-29 2:48PM EDT | 89.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.44% |
BBY240322C00090000 | 2024-03-18 9:44AM EDT | 90.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 15 | 82.42% |
BBY240322C00095000 | 2024-03-13 3:54PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 134.96% |
BBY240322C00100000 | 2024-02-29 10:30AM EDT | 100.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 2 | 159.18% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240322P00050000 | 2024-02-09 10:30AM EDT | 50.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 10 | 257.03% |
BBY240322P00055000 | 2024-02-14 4:38PM EDT | 55.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 208.98% |
BBY240322P00060000 | 2024-03-04 11:59AM EDT | 60.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 164.45% |
BBY240322P00061000 | 2024-03-15 1:34PM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 155.66% |
BBY240322P00062000 | 2024-03-18 10:10AM EDT | 62.00 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 6 | 7 | 147.07% |
BBY240322P00063000 | 2024-03-18 12:16PM EDT | 63.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 7 | 9 | 85.16% |
BBY240322P00064000 | 2024-02-23 3:38PM EDT | 64.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 130.27% |
BBY240322P00065000 | 2024-03-11 1:36PM EDT | 65.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 11 | 26 | 90.63% |
BBY240322P00066000 | 2024-03-18 10:51AM EDT | 66.00 | 0.05 | 0.01 | 0.20 | -0.10 | -66.67% | 10 | 87 | 85.55% |
BBY240322P00067000 | 2024-03-15 2:54PM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 105.08% |
BBY240322P00068000 | 2024-03-18 3:44PM EDT | 68.00 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 5 | 376 | 59.38% |
BBY240322P00069000 | 2024-03-18 1:38PM EDT | 69.00 | 0.05 | 0.02 | 0.07 | -0.11 | -68.75% | 1 | 58 | 55.47% |
BBY240322P00070000 | 2024-03-18 12:02PM EDT | 70.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 2 | 362 | 53.52% |
BBY240322P00071000 | 2024-03-18 3:57PM EDT | 71.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 71 | 128 | 47.07% |
BBY240322P00072000 | 2024-03-18 2:38PM EDT | 72.00 | 0.08 | 0.08 | 0.11 | -0.12 | -60.00% | 3 | 405 | 44.73% |
BBY240322P00073000 | 2024-03-18 3:58PM EDT | 73.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 85 | 87 | 42.97% |
BBY240322P00074000 | 2024-03-18 2:31PM EDT | 74.00 | 0.24 | 0.28 | 0.33 | -0.05 | -17.24% | 75 | 122 | 43.07% |
BBY240322P00075000 | 2024-03-18 3:58PM EDT | 75.00 | 0.53 | 0.51 | 0.58 | +0.08 | +17.78% | 192 | 382 | 43.85% |
BBY240322P00076000 | 2024-03-18 3:57PM EDT | 76.00 | 0.89 | 0.88 | 0.97 | +0.08 | +9.88% | 130 | 399 | 45.85% |
BBY240322P00077000 | 2024-03-18 3:44PM EDT | 77.00 | 1.25 | 1.41 | 1.50 | +0.11 | +9.65% | 26 | 396 | 48.63% |
BBY240322P00078000 | 2024-03-18 2:50PM EDT | 78.00 | 1.76 | 2.01 | 2.23 | +0.06 | +3.53% | 14 | 235 | 50.88% |
BBY240322P00079000 | 2024-03-18 2:52PM EDT | 79.00 | 2.58 | 2.86 | 3.85 | +0.07 | +2.79% | 10 | 92 | 70.56% |
BBY240322P00080000 | 2024-03-15 3:23PM EDT | 80.00 | 3.70 | 2.98 | 4.95 | 0.00 | - | 3 | 60 | 68.41% |
BBY240322P00081000 | 2024-03-15 11:05AM EDT | 81.00 | 4.50 | 4.65 | 6.90 | 0.00 | - | 1 | 2 | 106.25% |
BBY240322P00082000 | 2024-02-29 4:54PM EDT | 82.00 | 3.30 | 4.95 | 7.05 | 0.00 | - | - | 12 | 88.77% |
BBY240322P00083000 | 2024-03-18 2:50PM EDT | 83.00 | 6.24 | 6.60 | 7.40 | +1.24 | +24.80% | 10 | 1 | 97.51% |
BBY240322P00084000 | 2024-03-18 2:52PM EDT | 84.00 | 7.33 | 7.55 | 8.95 | -0.43 | -5.54% | 10 | 27 | 115.63% |
BBY240322P00089000 | 2024-03-18 9:47AM EDT | 89.00 | 13.10 | 12.60 | 14.55 | +13.10 | - | 1 | 0 | 167.97% |