Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMRN240419C00060000 | 2024-03-27 10:16AM EDT | 60.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
BMRN240419C00070000 | 2024-03-21 2:35PM EDT | 70.00 | 15.15 | 17.40 | 19.80 | 0.00 | - | 15 | 50 | 88.72% |
BMRN240419C00075000 | 2024-02-28 10:52AM EDT | 75.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
BMRN240419C00080000 | 2024-03-27 11:46AM EDT | 80.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
BMRN240419C00085000 | 2024-03-27 9:33AM EDT | 85.00 | 4.30 | 3.80 | 4.90 | 0.00 | - | 5 | 838 | 32.50% |
BMRN240419C00090000 | 2024-03-28 9:30AM EDT | 90.00 | 1.65 | 1.10 | 2.15 | -0.02 | -1.20% | 2 | 4,172 | 31.81% |
BMRN240419C00095000 | 2024-03-27 3:08PM EDT | 95.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 8 | 1,981 | 31.84% |
BMRN240419C00100000 | 2024-03-27 10:14AM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3,189 | 12.50% |
BMRN240419C00105000 | 2024-03-25 3:52PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 512 | 12.50% |
BMRN240419C00110000 | 2024-03-26 1:07PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 683 | 25.00% |
BMRN240419C00115000 | 2024-03-12 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 25.00% |
BMRN240419C00120000 | 2024-03-08 4:39PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 25.00% |
BMRN240419C00125000 | 2024-03-05 11:53AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
BMRN240419C00130000 | 2024-01-04 4:44PM EDT | 130.00 | 0.53 | 0.00 | 2.25 | 0.00 | - | - | 25 | 110.74% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BMRN240419P00065000 | 2023-11-13 11:51AM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 269 | 269 | 78.52% |
BMRN240419P00070000 | 2023-11-13 4:55PM EDT | 70.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 433 | 434 | 86.67% |
BMRN240419P00075000 | 2024-03-18 2:55PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 963 | 12.50% |
BMRN240419P00080000 | 2024-03-25 12:42PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 5,584 | 12.50% |
BMRN240419P00085000 | 2024-03-27 9:59AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7,528 | 3.13% |
BMRN240419P00090000 | 2024-03-27 2:56PM EDT | 90.00 | 2.85 | 2.35 | 3.50 | 0.00 | - | 101 | 523 | 29.93% |
BMRN240419P00095000 | 2024-03-15 11:40AM EDT | 95.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 14 | 618 | 0.00% |
BMRN240419P00100000 | 2024-02-23 12:12PM EDT | 100.00 | 9.70 | 12.90 | 16.90 | 0.00 | - | 4 | 2 | 83.25% |
BMRN240419P00105000 | 2023-10-13 3:10PM EDT | 105.00 | 19.00 | 19.10 | 22.60 | 0.00 | - | 2 | 0 | 110.13% |
BMRN240419P00110000 | 2023-12-19 12:22PM EDT | 110.00 | 13.98 | 16.60 | 20.10 | 0.00 | - | 1 | 2 | 0.00% |
BMRN240419P00115000 | 2024-02-26 2:49PM EDT | 115.00 | 28.00 | 24.60 | 28.40 | 0.00 | - | 2 | 2 | 99.27% |
BMRN240419P00125000 | 2024-02-26 2:49PM EDT | 125.00 | 38.00 | 34.50 | 38.60 | 0.00 | - | 1 | 1 | 56.25% |
BMRN240419P00130000 | 2024-02-26 2:49PM EDT | 130.00 | 43.00 | 39.70 | 43.60 | 0.00 | - | 1 | 1 | 73.73% |
BMRN240419P00135000 | 2024-02-26 2:49PM EDT | 135.00 | 48.00 | 44.50 | 48.60 | 0.00 | - | 1 | 1 | 67.19% |
BMRN240419P00140000 | 2024-02-26 2:49PM EDT | 140.00 | 53.00 | 49.20 | 53.50 | 0.00 | - | 1 | 1 | 145.07% |