Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240328C00080000 | 2024-03-28 9:42AM EDT | 2024-03-28 | 2.20 | 2.34 | 2.69 | +0.29 | +15.18% | 7 | 200 | 51.95% |
BBY240405C00080000 | 2024-03-27 3:49PM EDT | 2024-04-05 | 2.42 | 2.67 | 3.00 | 0.00 | - | 42 | 430 | 26.66% |
BBY240412C00080000 | 2024-03-27 3:34PM EDT | 2024-04-12 | 3.39 | 3.10 | 3.65 | +0.48 | +16.49% | 5 | 91 | 31.45% |
BBY240419C00080000 | 2024-03-28 9:32AM EDT | 2024-04-19 | 3.80 | 3.60 | 3.70 | +0.60 | +18.75% | 7 | 2,128 | 26.91% |
BBY240426C00080000 | 2024-03-28 10:25AM EDT | 2024-04-26 | 4.06 | 3.90 | 4.45 | +0.06 | +1.50% | 151 | 143 | 32.30% |
BBY240503C00080000 | 2024-03-27 2:44PM EDT | 2024-05-03 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
BBY240517C00080000 | 2024-03-28 9:36AM EDT | 2024-05-17 | 4.79 | 4.80 | 4.90 | +0.20 | +4.36% | 12 | 409 | 28.68% |
BBY240621C00080000 | 2024-03-27 3:27PM EDT | 2024-06-21 | 6.18 | 6.30 | 6.45 | 0.00 | - | 145 | 2,358 | 32.24% |
BBY240719C00080000 | 2024-03-27 12:41PM EDT | 2024-07-19 | 6.65 | 6.65 | 8.60 | 0.00 | - | 7 | 346 | 40.09% |
BBY240816C00080000 | 2024-03-27 12:35PM EDT | 2024-08-16 | 7.12 | 7.30 | 7.45 | 0.00 | - | 20 | 86 | 30.14% |
BBY240920C00080000 | 2024-03-27 1:14PM EDT | 2024-09-20 | 8.43 | 8.30 | 9.30 | 0.00 | - | 2 | 521 | 35.33% |
BBY250117C00080000 | 2024-03-28 10:39AM EDT | 2025-01-17 | 10.65 | 10.40 | 10.65 | +0.22 | +2.11% | 2 | 594 | 32.01% |
BBY250620C00080000 | 2024-03-28 9:50AM EDT | 2025-06-20 | 12.32 | 12.30 | 12.80 | -0.18 | -1.44% | 4 | 6 | 32.04% |
BBY260116C00080000 | 2024-03-27 3:59PM EDT | 2026-01-16 | 14.10 | 14.20 | 15.15 | 0.00 | - | 18 | 79 | 31.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240328P00080000 | 2024-03-27 3:40PM EDT | 2024-03-28 | 0.05 | 0.00 | 0.02 | 0.00 | - | 81 | 174 | 33.20% |
BBY240405P00080000 | 2024-03-28 10:33AM EDT | 2024-04-05 | 0.24 | 0.25 | 0.30 | -0.22 | -47.83% | 55 | 54 | 22.66% |
BBY240412P00080000 | 2024-03-28 10:39AM EDT | 2024-04-12 | 0.55 | 0.57 | 0.64 | -0.25 | -31.25% | 2 | 88 | 23.63% |
BBY240419P00080000 | 2024-03-28 10:39AM EDT | 2024-04-19 | 0.81 | 0.81 | 0.89 | -0.23 | -22.12% | 30 | 742 | 23.37% |
BBY240426P00080000 | 2024-03-27 3:36PM EDT | 2024-04-26 | 1.33 | 0.99 | 1.24 | 0.00 | - | 3 | 9 | 24.70% |
BBY240503P00080000 | 2024-03-28 10:07AM EDT | 2024-05-03 | 1.35 | 1.20 | 1.57 | -0.10 | -6.90% | 2 | 74 | 25.72% |
BBY240517P00080000 | 2024-03-28 10:06AM EDT | 2024-05-17 | 1.65 | 1.71 | 1.76 | -0.30 | -15.38% | 1 | 232 | 23.58% |
BBY240621P00080000 | 2024-03-27 2:55PM EDT | 2024-06-21 | 3.50 | 3.20 | 3.35 | 0.00 | - | 20 | 1,005 | 28.70% |
BBY240719P00080000 | 2024-03-26 3:51PM EDT | 2024-07-19 | 4.80 | 3.70 | 3.85 | 0.00 | - | 3 | 43 | 27.76% |
BBY240816P00080000 | 2024-03-27 3:51PM EDT | 2024-08-16 | 4.50 | 4.15 | 4.25 | 0.00 | - | 2 | 157 | 26.91% |
BBY240920P00080000 | 2024-03-25 11:59AM EDT | 2024-09-20 | 5.70 | 5.10 | 5.25 | 0.00 | - | 19 | 165 | 28.61% |
BBY250117P00080000 | 2024-03-26 9:30AM EDT | 2025-01-17 | 8.10 | 7.20 | 7.45 | 0.00 | - | 1 | 296 | 29.79% |
BBY250620P00080000 | 2024-03-27 3:44PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 305 | 203 | 0.78% |
BBY260116P00080000 | 2024-03-22 2:48PM EDT | 2026-01-16 | 12.05 | 10.60 | 11.55 | 0.00 | - | 3 | 15 | 29.54% |