Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BTI240517C00027000 | 2024-04-19 2:10PM EDT | 27.00 | 2.22 | 2.20 | 2.30 | +0.32 | +16.84% | 1 | 5 | 30.37% |
BTI240517C00028000 | 2024-04-19 12:50PM EDT | 28.00 | 1.25 | 1.35 | 1.45 | +0.05 | +4.17% | 67 | 442 | 26.03% |
BTI240517C00029000 | 2024-04-19 3:59PM EDT | 29.00 | 0.65 | 0.65 | 0.75 | +0.10 | +18.18% | 198 | 913 | 22.61% |
BTI240517C00030000 | 2024-04-19 3:52PM EDT | 30.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 111 | 1,232 | 20.56% |
BTI240517C00031000 | 2024-04-19 3:48PM EDT | 31.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 2,361 | 20.12% |
BTI240517C00032000 | 2024-04-19 2:55PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 1,963 | 22.46% |
BTI240517C00033000 | 2024-04-18 11:45AM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 17 | 332 | 32.62% |
BTI240517C00034000 | 2024-03-25 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 33.01% |
BTI240517C00040000 | 2024-04-08 1:16PM EDT | 40.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | - | 1 | 66.02% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BTI240517P00024000 | 2024-04-11 10:57AM EDT | 24.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | - | 9 | 52.93% |
BTI240517P00026000 | 2024-04-19 12:44PM EDT | 26.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 297 | 30.27% |
BTI240517P00027000 | 2024-04-19 12:44PM EDT | 27.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 1 | 565 | 22.27% |
BTI240517P00028000 | 2024-04-19 3:36PM EDT | 28.00 | 0.25 | 0.15 | 0.25 | -0.02 | -7.41% | 275 | 2,100 | 20.41% |
BTI240517P00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.50 | 0.45 | 0.55 | -0.12 | -19.35% | 613 | 3,851 | 17.92% |
BTI240517P00030000 | 2024-04-19 11:05AM EDT | 30.00 | 1.25 | 1.05 | 1.15 | -0.10 | -7.41% | 6 | 1,215 | 16.85% |
BTI240517P00031000 | 2024-04-15 2:45PM EDT | 31.00 | 2.55 | 1.90 | 2.05 | 0.00 | - | 2 | 56 | 20.12% |
BTI240517P00032000 | 2024-04-11 11:33AM EDT | 32.00 | 3.08 | 1.75 | 3.00 | 0.00 | - | 1 | 1 | 22.66% |