Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115C00640000 | 2024-02-07 1:59PM EDT | 640.00 | 177.92 | 216.20 | 223.60 | 0.00 | - | - | 1 | 75.65% |
| BLK241115C00650000 | 2024-05-09 10:29AM EDT | 650.00 | 155.10 | 134.90 | 140.80 | 0.00 | - | 1 | 2 | 20.97% |
| BLK241115C00720000 | 2024-06-03 3:07PM EDT | 720.00 | 83.27 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BLK241115C00740000 | 2024-06-03 3:31PM EDT | 740.00 | 69.89 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| BLK241115C00750000 | 2024-05-01 2:45PM EDT | 750.00 | 65.50 | 58.00 | 64.70 | 0.00 | - | 5 | 7 | 22.51% |
| BLK241115C00760000 | 2024-06-12 9:45AM EDT | 760.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BLK241115C00770000 | 2024-06-11 10:25AM EDT | 770.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| BLK241115C00780000 | 2024-06-11 10:37AM EDT | 780.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| BLK241115C00790000 | 2024-06-11 10:07AM EDT | 790.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.10% |
| BLK241115C00800000 | 2024-06-24 2:59PM EDT | 800.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.78% |
| BLK241115C00810000 | 2024-05-13 2:31PM EDT | 810.00 | 45.40 | 29.10 | 31.20 | 0.00 | - | 9 | 22 | 20.74% |
| BLK241115C00820000 | 2024-06-12 2:32PM EDT | 820.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| BLK241115C00830000 | 2024-06-24 11:54AM EDT | 830.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| BLK241115C00840000 | 2024-05-30 12:47PM EDT | 840.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| BLK241115C00850000 | 2024-06-21 1:18PM EDT | 850.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 50 | 41 | 3.13% |
| BLK241115C00860000 | 2024-06-18 12:07PM EDT | 860.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| BLK241115C00870000 | 2024-05-23 10:14AM EDT | 870.00 | 19.60 | 15.10 | 18.40 | 0.00 | - | - | 2 | 23.66% |
| BLK241115C00880000 | 2024-06-25 3:28PM EDT | 880.00 | 14.30 | 0.00 | 0.00 | -3.43 | -19.35% | 1 | 5 | 3.13% |
| BLK241115C00900000 | 2024-06-24 1:13PM EDT | 900.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| BLK241115C00920000 | 2024-05-28 2:33PM EDT | 920.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| BLK241115C00990000 | 2024-04-26 3:44PM EDT | 990.00 | 3.70 | 2.35 | 2.95 | 0.00 | - | 1 | 3 | 22.85% |
| BLK241115C01000000 | 2024-06-18 3:21PM EDT | 1,000.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| BLK241115C01020000 | 2024-05-30 9:30AM EDT | 1,020.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| BLK241115C01080000 | 2024-06-05 3:57PM EDT | 1,080.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BLK241115C01140000 | 2024-04-11 1:22PM EDT | 1,140.00 | 2.60 | 0.60 | 1.45 | 0.00 | - | - | 1 | 29.42% |
| BLK241115C01200000 | 2024-06-07 10:13AM EDT | 1,200.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BLK241115C01220000 | 2024-06-14 12:07PM EDT | 1,220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BLK241115C01240000 | 2024-05-15 3:26PM EDT | 1,240.00 | 0.74 | 0.10 | 0.90 | 0.00 | - | 10 | 102 | 32.51% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BLK241115P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.68 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 50.34% |
| BLK241115P00390000 | 2024-05-13 3:28PM EDT | 390.00 | 0.78 | 0.00 | 4.70 | 0.00 | - | 80 | 40 | 59.62% |
| BLK241115P00400000 | 2024-04-15 3:59PM EDT | 400.00 | 1.47 | 0.00 | 4.70 | 0.00 | - | 108 | 55 | 57.70% |
| BLK241115P00410000 | 2024-05-24 11:42AM EDT | 410.00 | 0.57 | 0.00 | 4.70 | 0.00 | - | 4 | 47 | 55.82% |
| BLK241115P00430000 | 2024-05-16 3:58PM EDT | 430.00 | 0.62 | 0.05 | 1.40 | 0.00 | - | 20 | 10 | 47.94% |
| BLK241115P00450000 | 2024-06-14 10:11AM EDT | 450.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 12.50% |
| BLK241115P00490000 | 2024-04-16 9:31AM EDT | 490.00 | 3.39 | 0.75 | 1.60 | 0.00 | - | 1 | 0 | 39.50% |
| BLK241115P00540000 | 2024-04-24 1:54PM EDT | 540.00 | 4.12 | 1.65 | 2.45 | 0.00 | - | 1 | 2 | 34.99% |
| BLK241115P00560000 | 2024-02-21 3:16PM EDT | 560.00 | 6.10 | 2.50 | 6.90 | 0.00 | - | 5 | 5 | 40.50% |
| BLK241115P00580000 | 2024-06-14 10:11AM EDT | 580.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| BLK241115P00600000 | 2024-05-23 11:28AM EDT | 600.00 | 3.50 | 1.75 | 3.30 | 0.00 | - | 1 | 2 | 28.37% |
| BLK241115P00610000 | 2024-05-24 12:43PM EDT | 610.00 | 4.35 | 2.05 | 3.60 | 0.00 | - | 1 | 6 | 27.50% |
| BLK241115P00620000 | 2024-06-11 2:43PM EDT | 620.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 6.25% |
| BLK241115P00630000 | 2024-06-18 9:54AM EDT | 630.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| BLK241115P00640000 | 2024-06-11 11:43AM EDT | 640.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| BLK241115P00650000 | 2024-05-31 2:45PM EDT | 650.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| BLK241115P00660000 | 2024-06-24 9:58AM EDT | 660.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| BLK241115P00670000 | 2024-05-20 11:55AM EDT | 670.00 | 6.97 | 7.30 | 8.70 | 0.00 | - | 4 | 2 | 24.87% |
| BLK241115P00680000 | 2024-06-18 3:35PM EDT | 680.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| BLK241115P00690000 | 2024-06-25 12:26PM EDT | 690.00 | 8.74 | 0.00 | 0.00 | -3.06 | -25.93% | 1 | 20 | 3.13% |
| BLK241115P00700000 | 2024-06-25 10:52AM EDT | 700.00 | 10.14 | 0.00 | 0.00 | -2.86 | -22.00% | 1 | 8 | 3.13% |
| BLK241115P00710000 | 2024-06-14 12:15PM EDT | 710.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| BLK241115P00720000 | 2024-06-25 2:11PM EDT | 720.00 | 13.71 | 0.00 | 0.00 | -3.39 | -19.82% | 1 | 46 | 3.13% |
| BLK241115P00730000 | 2024-06-24 10:00AM EDT | 730.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| BLK241115P00740000 | 2024-06-25 2:11PM EDT | 740.00 | 18.26 | 0.00 | 0.00 | -13.94 | -43.29% | 5 | 32 | 1.56% |
| BLK241115P00750000 | 2024-06-13 1:58PM EDT | 750.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| BLK241115P00760000 | 2024-06-25 9:30AM EDT | 760.00 | 23.00 | 0.00 | 0.00 | +1.30 | +5.99% | 4 | 35 | 1.56% |
| BLK241115P00770000 | 2024-06-24 2:59PM EDT | 770.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 0.78% |
| BLK241115P00780000 | 2024-06-11 10:12AM EDT | 780.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.39% |
| BLK241115P00790000 | 2024-04-15 12:24PM EDT | 790.00 | 60.70 | 30.80 | 35.20 | 0.00 | - | 1 | 20 | 17.32% |
| BLK241115P00800000 | 2024-06-05 10:06AM EDT | 800.00 | 41.20 | 0.00 | 0.00 | -8.30 | -16.77% | 1 | 7 | 0.00% |
| BLK241115P00810000 | 2024-05-10 2:00PM EDT | 810.00 | 50.60 | 56.80 | 63.90 | 0.00 | - | - | 2 | 26.13% |
| BLK241115P00840000 | 2024-04-02 11:38AM EDT | 840.00 | 69.30 | 91.00 | 99.20 | 0.00 | - | - | 6 | 34.55% |
| BLK241115P00860000 | 2024-04-11 9:59AM EDT | 860.00 | 96.20 | 77.70 | 84.20 | 0.00 | - | 3 | 2 | 18.30% |
| BLK241115P00880000 | 2024-03-27 3:28PM EDT | 880.00 | 80.50 | 118.40 | 126.80 | 0.00 | - | 1 | 1 | 34.42% |
| BLK241115P01240000 | 2024-06-07 3:58PM EDT | 1,240.00 | 470.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.