Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240503C00038000 | 2024-04-30 2:06PM EDT | 2024-05-03 | 1.07 | 0.88 | 0.92 | -0.51 | -32.28% | 61 | 448 | 26.56% |
BP240510C00038000 | 2024-04-30 2:59PM EDT | 2024-05-10 | 1.44 | 1.34 | 1.38 | -0.36 | -20.00% | 10 | 107 | 35.45% |
BP240517C00038000 | 2024-04-30 2:27PM EDT | 2024-05-17 | 1.58 | 1.42 | 1.45 | -0.24 | -13.19% | 11 | 2,393 | 29.88% |
BP240524C00038000 | 2024-04-30 11:31AM EDT | 2024-05-24 | 1.66 | 1.43 | 1.46 | -0.21 | -11.23% | 3 | 25 | 25.59% |
BP240531C00038000 | 2024-04-29 11:05AM EDT | 2024-05-31 | 1.90 | 1.48 | 1.54 | 0.00 | - | 2 | 103 | 24.46% |
BP240621C00038000 | 2024-04-30 2:31PM EDT | 2024-06-21 | 1.84 | 1.72 | 1.76 | -0.31 | -14.42% | 31 | 289 | 22.90% |
BP240719C00038000 | 2024-04-26 2:32PM EDT | 2024-07-19 | 2.50 | 2.02 | 2.05 | 0.00 | - | 1 | 1,502 | 22.66% |
BP240920C00038000 | 2024-04-30 1:33PM EDT | 2024-09-20 | 2.62 | 2.56 | 2.59 | -0.18 | -6.43% | 2 | 167 | 22.68% |
BP241018C00038000 | 2024-04-30 12:28PM EDT | 2024-10-18 | 2.90 | 2.79 | 2.88 | -0.30 | -9.37% | 2 | 178 | 23.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BP240503P00038000 | 2024-04-30 3:40PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 10 | 272 | 22.66% |
BP240510P00038000 | 2024-04-30 3:11PM EDT | 2024-05-10 | 0.46 | 0.49 | 0.52 | +0.11 | +31.43% | 37 | 1,155 | 32.03% |
BP240517P00038000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.76 | +0.19 | +33.93% | 34 | 2,254 | 32.47% |
BP240524P00038000 | 2024-04-30 1:00PM EDT | 2024-05-24 | 0.82 | 0.80 | 0.84 | +0.24 | +41.38% | 31 | 73 | 29.64% |
BP240531P00038000 | 2024-04-30 1:16PM EDT | 2024-05-31 | 0.82 | 0.84 | 1.76 | +0.21 | +34.43% | 136 | 38 | 46.92% |
BP240621P00038000 | 2024-04-30 3:35PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.08 | +0.24 | +29.63% | 91 | 1,337 | 24.59% |
BP240719P00038000 | 2024-04-30 2:21PM EDT | 2024-07-19 | 1.16 | 1.21 | 1.24 | +0.16 | +16.00% | 12 | 1,220 | 22.17% |
BP240920P00038000 | 2024-04-29 11:07AM EDT | 2024-09-20 | 1.55 | 1.79 | 1.85 | 0.00 | - | 19 | 326 | 23.07% |
BP241018P00038000 | 2024-04-29 9:59AM EDT | 2024-10-18 | 1.70 | 1.93 | 2.01 | 0.00 | - | 26 | 935 | 22.64% |