Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCRX240517C00001000 | 2024-04-30 2:36PM EDT | 1.00 | 3.03 | 2.20 | 6.80 | 0.00 | - | 6 | 0 | 1,059.38% |
BCRX240517C00004000 | 2024-05-09 10:48AM EDT | 4.00 | 1.55 | 0.00 | 1.45 | +0.25 | +19.23% | 1 | 448 | 218.75% |
BCRX240517C00005000 | 2024-05-10 10:50AM EDT | 5.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 30 | 2,164 | 59.38% |
BCRX240517C00006000 | 2024-05-10 3:16PM EDT | 6.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 279 | 2,054 | 82.81% |
BCRX240517C00007000 | 2024-05-06 1:38PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 69 | 118 | 125.00% |
BCRX240517C00008000 | 2024-05-07 9:31AM EDT | 8.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 135 | 319.53% |
BCRX240517C00009000 | 2024-03-21 10:16AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 206.25% |
BCRX240517C00010000 | 2024-05-06 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 237.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BCRX240517P00003000 | 2024-04-22 10:34AM EDT | 3.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 40 | 42 | 284.38% |
BCRX240517P00004000 | 2024-05-06 10:46AM EDT | 4.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 1,388 | 200.00% |
BCRX240517P00005000 | 2024-05-10 12:54PM EDT | 5.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 53 | 652 | 57.03% |
BCRX240517P00006000 | 2024-05-06 10:42AM EDT | 6.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 116.41% |