Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240328C00170000 | 2024-03-18 12:51PM EDT | 2024-03-28 | 50.50 | 59.40 | 62.30 | 0.00 | - | 5 | 6 | 271.88% |
BURL240419C00170000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 61.03 | 60.00 | 63.20 | 0.00 | - | 1 | 1 | 76.61% |
BURL240426C00170000 | 2024-03-21 2:45PM EDT | 2024-04-26 | 59.87 | 59.70 | 63.90 | 0.00 | - | 1 | 1 | 70.04% |
BURL240621C00170000 | 2024-03-14 10:12AM EDT | 2024-06-21 | 54.22 | 62.30 | 65.40 | 0.00 | - | 2 | 39 | 54.24% |
BURL240920C00170000 | 2024-03-07 10:45AM EDT | 2024-09-20 | 59.92 | 67.20 | 69.60 | 0.00 | - | 1 | 6 | 51.46% |
BURL250117C00170000 | 2024-03-15 2:58PM EDT | 2025-01-17 | 64.70 | 73.30 | 74.90 | 0.00 | - | 10 | 49 | 50.66% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240328P00170000 | 2024-03-06 4:55PM EDT | 2024-03-28 | 1.65 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 353.13% |
BURL240405P00170000 | 2024-03-06 11:45AM EDT | 2024-04-05 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 117.68% |
BURL240419P00170000 | 2024-03-07 10:39AM EDT | 2024-04-19 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 12 | 60.55% |
BURL240621P00170000 | 2024-03-28 1:06PM EDT | 2024-06-21 | 0.70 | 0.70 | 0.95 | -0.35 | -33.33% | 3 | 80 | 39.99% |
BURL240719P00170000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 1.30 | 1.20 | 1.35 | 0.00 | - | 9 | 6 | 37.60% |
BURL240816P00170000 | 2024-03-01 10:58AM EDT | 2024-08-16 | 7.50 | 1.80 | 1.95 | 0.00 | - | 1 | 4 | 36.89% |
BURL240920P00170000 | 2024-03-27 10:18AM EDT | 2024-09-20 | 3.50 | 3.00 | 3.30 | 0.00 | - | 1 | 14 | 38.32% |
BURL250117P00170000 | 2024-03-25 1:55PM EDT | 2025-01-17 | 6.65 | 6.00 | 6.40 | 0.00 | - | 44 | 72 | 37.06% |
BURL260116P00170000 | 2024-03-28 11:14AM EDT | 2026-01-16 | 13.90 | 13.90 | 14.70 | -30.85 | -68.94% | - | 1 | 35.50% |