Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240412C00070000 | 2024-03-05 1:16PM EDT | 2024-04-12 | 6.53 | 10.00 | 13.00 | 0.00 | - | - | 0 | 77.44% |
BBY240419C00070000 | 2024-03-28 9:54AM EDT | 2024-04-19 | 12.93 | 11.25 | 13.20 | +1.18 | +10.04% | 1 | 45 | 68.31% |
BBY240426C00070000 | 2024-03-19 10:04AM EDT | 2024-04-26 | 7.02 | 11.20 | 12.75 | 0.00 | - | 1 | 0 | 50.54% |
BBY240517C00070000 | 2024-03-21 11:54AM EDT | 2024-05-17 | 11.05 | 12.00 | 13.05 | 0.00 | - | 50 | 67 | 43.14% |
BBY240621C00070000 | 2024-03-28 12:12PM EDT | 2024-06-21 | 14.15 | 13.55 | 14.60 | +1.35 | +10.55% | 22 | 778 | 48.05% |
BBY240719C00070000 | 2024-03-26 12:08PM EDT | 2024-07-19 | 12.50 | 13.00 | 14.00 | 0.00 | - | 1 | 93 | 36.99% |
BBY240816C00070000 | 2024-03-27 1:31PM EDT | 2024-08-16 | 14.45 | 13.60 | 14.25 | 0.00 | - | 2 | 6 | 34.89% |
BBY240920C00070000 | 2024-02-28 3:58PM EDT | 2024-09-20 | 13.43 | 14.10 | 15.20 | 0.00 | - | 1 | 3 | 36.94% |
BBY250117C00070000 | 2024-03-27 2:51PM EDT | 2025-01-17 | 16.85 | 15.30 | 16.55 | 0.00 | - | 6 | 549 | 34.40% |
BBY260116C00070000 | 2024-03-28 11:56AM EDT | 2026-01-16 | 20.00 | 18.30 | 19.80 | +3.50 | +21.21% | 12 | 41 | 31.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240405P00070000 | 2024-03-26 11:29AM EDT | 2024-04-05 | 0.38 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 92.58% |
BBY240412P00070000 | 2024-03-22 9:41AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 38 | 48.63% |
BBY240419P00070000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 32 | 1,224 | 33.20% |
BBY240426P00070000 | 2024-03-28 11:59AM EDT | 2024-04-26 | 0.09 | 0.03 | 0.10 | -0.06 | -40.00% | 2 | 110 | 31.54% |
BBY240517P00070000 | 2024-03-27 3:00PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.24 | -0.05 | -20.00% | 1 | 462 | 28.71% |
BBY240621P00070000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 0.84 | 0.83 | 0.88 | -0.03 | -3.45% | 22 | 1,393 | 31.49% |
BBY240719P00070000 | 2024-03-26 12:16PM EDT | 2024-07-19 | 1.57 | 0.97 | 1.36 | 0.00 | - | 4 | 39 | 31.87% |
BBY240816P00070000 | 2024-03-25 2:50PM EDT | 2024-08-16 | 1.76 | 1.42 | 1.66 | 0.00 | - | 1 | 90 | 30.86% |
BBY240920P00070000 | 2024-03-27 1:39PM EDT | 2024-09-20 | 2.14 | 2.13 | 2.37 | 0.00 | - | 31 | 200 | 32.18% |
BBY250117P00070000 | 2024-03-28 11:51AM EDT | 2025-01-17 | 3.70 | 3.75 | 4.10 | -0.02 | -0.54% | 4 | 2,546 | 32.63% |
BBY250620P00070000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 5.90 | 5.35 | 5.60 | 0.00 | - | 7 | 52 | 31.58% |
BBY260116P00070000 | 2024-03-21 12:44PM EDT | 2026-01-16 | 7.30 | 7.30 | 7.65 | -0.70 | -8.75% | 1 | 37 | 31.67% |