United States Brent Oil Fund, LP (BNO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO240719C00020000 | 2023-12-20 3:53PM EDT | 20.00 | 9.10 | 7.70 | 9.10 | 0.00 | - | 17 | 10 | 0.00% |
| BNO240719C00025000 | 2024-04-19 2:15PM EDT | 25.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| BNO240719C00026000 | 2024-02-29 10:54AM EDT | 26.00 | 4.96 | 6.10 | 6.80 | 0.00 | - | - | 2 | 93.85% |
| BNO240719C00027000 | 2024-04-05 11:04AM EDT | 27.00 | 7.20 | 4.20 | 4.50 | 0.00 | - | 10 | 40 | 53.42% |
| BNO240719C00028000 | 2024-04-23 11:09AM EDT | 28.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| BNO240719C00029000 | 2024-04-12 9:30AM EDT | 29.00 | 5.47 | 2.45 | 2.80 | 0.00 | - | 1 | 55 | 46.34% |
| BNO240719C00030000 | 2024-05-06 12:48PM EDT | 30.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | 4 | 380 | 30.13% |
| BNO240719C00031000 | 2024-05-30 2:30PM EDT | 31.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 3 | 81 | 28.27% |
| BNO240719C00032000 | 2024-05-31 2:18PM EDT | 32.00 | 0.48 | 0.40 | 0.65 | -0.22 | -31.43% | 2 | 7,903 | 28.27% |
| BNO240719C00033000 | 2024-05-28 3:21PM EDT | 33.00 | 0.35 | 0.25 | 0.45 | -0.25 | -41.67% | 1 | 122 | 29.59% |
| BNO240719C00034000 | 2024-05-09 10:39AM EDT | 34.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 3 | 74 | 30.47% |
| BNO240719C00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 73 | 35.35% |
| BNO240719C00036000 | 2024-05-10 2:10PM EDT | 36.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 37.89% |
| BNO240719C00037000 | 2024-05-22 2:21PM EDT | 37.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 10 | 35 | 50.10% |
| BNO240719C00038000 | 2024-04-25 1:44PM EDT | 38.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 25 | 46.00% |
| BNO240719C00039000 | 2024-03-21 11:01AM EDT | 39.00 | 0.24 | 0.20 | 0.35 | 0.00 | - | - | 1 | 51.07% |
| BNO240719C00040000 | 2024-04-30 9:44AM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| BNO240719C00045000 | 2024-04-17 11:55AM EDT | 45.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 79.79% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BNO240719P00019000 | 2024-01-10 11:16AM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 97.66% |
| BNO240719P00020000 | 2024-02-28 11:51AM EDT | 20.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 89.06% |
| BNO240719P00021000 | 2023-12-26 4:50PM EDT | 21.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | - | 20 | 74.41% |
| BNO240719P00022000 | 2024-02-15 3:57PM EDT | 22.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 30 | 66 | 72.85% |
| BNO240719P00023000 | 2024-02-05 11:50AM EDT | 23.00 | 0.70 | 0.05 | 0.35 | 0.00 | - | 1 | 19 | 54.98% |
| BNO240719P00024000 | 2024-02-15 1:10PM EDT | 24.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 10 | 21 | 54.00% |
| BNO240719P00025000 | 2024-01-24 10:54AM EDT | 25.00 | 1.11 | 0.55 | 0.70 | 0.00 | - | - | 3 | 60.35% |
| BNO240719P00026000 | 2024-04-08 1:23PM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 35.35% |
| BNO240719P00027000 | 2024-05-14 2:03PM EDT | 27.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 36.82% |
| BNO240719P00028000 | 2024-04-23 10:51AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| BNO240719P00029000 | 2024-04-23 10:16AM EDT | 29.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| BNO240719P00030000 | 2024-05-10 2:10PM EDT | 30.00 | 0.82 | 0.70 | 0.90 | 0.00 | - | 5 | 9 | 24.85% |
| BNO240719P00031000 | 2024-04-23 11:12AM EDT | 31.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BNO240719P00032000 | 2024-04-18 10:38AM EDT | 32.00 | 1.57 | 1.35 | 1.55 | 0.00 | - | - | 2 | 0.00% |
| BNO240719P00033000 | 2024-05-06 9:40AM EDT | 33.00 | 2.35 | 2.45 | 3.00 | 0.00 | - | 3 | 42 | 28.76% |
| BNO240719P00038000 | 2023-12-20 1:57PM EDT | 38.00 | 9.80 | 8.70 | 10.40 | 0.00 | - | - | 0 | 97.85% |
© 2024 Yahoo. All rights reserved.