Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240328C00210000 | 2024-03-26 10:45AM EDT | 2024-03-28 | 17.65 | 19.70 | 22.70 | 0.00 | - | 4 | 44 | 131.06% |
BURL240405C00210000 | 2024-03-07 2:54PM EDT | 2024-04-05 | 13.00 | 20.20 | 23.00 | 0.00 | - | 19 | 18 | 49.32% |
BURL240412C00210000 | 2024-03-20 2:36PM EDT | 2024-04-12 | 16.90 | 20.50 | 23.50 | 0.00 | - | 1 | 62 | 42.60% |
BURL240419C00210000 | 2024-03-20 3:45PM EDT | 2024-04-19 | 20.25 | 21.80 | 24.70 | 0.00 | - | 1 | 162 | 44.53% |
BURL240426C00210000 | 2024-03-12 11:52AM EDT | 2024-04-26 | 15.34 | 22.80 | 24.90 | 0.00 | - | 1 | 9 | 40.17% |
BURL240621C00210000 | 2024-03-28 1:20PM EDT | 2024-06-21 | 29.60 | 30.40 | 31.00 | +3.40 | +12.98% | 21 | 166 | 41.47% |
BURL240719C00210000 | 2024-03-21 1:23PM EDT | 2024-07-19 | 31.50 | 32.00 | 32.60 | 0.00 | - | 2 | 11 | 39.68% |
BURL240816C00210000 | 2024-03-18 12:07PM EDT | 2024-08-16 | 26.80 | 34.30 | 34.90 | 0.00 | - | 8 | 10 | 40.17% |
BURL240920C00210000 | 2024-03-01 1:54PM EDT | 2024-09-20 | 26.60 | 38.00 | 39.10 | 0.00 | - | 3 | 619 | 43.37% |
BURL250117C00210000 | 2024-03-28 11:50AM EDT | 2025-01-17 | 46.61 | 45.80 | 46.80 | +10.31 | +28.40% | 20 | 145 | 43.81% |
BURL260116C00210000 | 2024-03-01 1:07PM EDT | 2026-01-16 | 51.00 | 64.40 | 66.90 | 0.00 | - | 1 | 4 | 47.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BURL240328P00210000 | 2024-03-25 10:04AM EDT | 2024-03-28 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 79.69% |
BURL240405P00210000 | 2024-03-25 3:40PM EDT | 2024-04-05 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 51.27% |
BURL240412P00210000 | 2024-03-28 2:27PM EDT | 2024-04-12 | 0.55 | 0.15 | 0.35 | -1.09 | -66.46% | 1 | 12 | 30.57% |
BURL240419P00210000 | 2024-03-27 10:01AM EDT | 2024-04-19 | 1.05 | 0.50 | 0.60 | 0.00 | - | 2 | 372 | 28.83% |
BURL240426P00210000 | 2024-03-28 9:43AM EDT | 2024-04-26 | 0.92 | 0.90 | 1.10 | -0.19 | -17.12% | 2 | 3 | 29.74% |
BURL240503P00210000 | 2024-03-22 12:35PM EDT | 2024-05-03 | 2.60 | 1.20 | 1.45 | 0.00 | - | 50 | 50 | 29.14% |
BURL240517P00210000 | 2024-03-27 10:34AM EDT | 2024-05-17 | 3.10 | 2.10 | 2.30 | 0.00 | - | 6 | 71 | 29.09% |
BURL240621P00210000 | 2024-03-27 3:37PM EDT | 2024-06-21 | 6.59 | 6.00 | 6.20 | 0.00 | - | 8 | 316 | 34.45% |
BURL240719P00210000 | 2024-03-25 11:31AM EDT | 2024-07-19 | 8.25 | 7.10 | 7.50 | 0.00 | - | 10 | 13 | 33.05% |
BURL240816P00210000 | 2024-03-25 11:02AM EDT | 2024-08-16 | 9.30 | 8.60 | 9.00 | 0.00 | - | 2 | 14 | 32.75% |
BURL240920P00210000 | 2024-02-27 10:53AM EDT | 2024-09-20 | 23.30 | 11.60 | 11.90 | 0.00 | - | 208 | 215 | 34.60% |
BURL250117P00210000 | 2024-03-06 4:40PM EDT | 2025-01-17 | 29.20 | 15.80 | 16.50 | 0.00 | - | 1 | 157 | 33.04% |
BURL260116P00210000 | 2024-03-20 11:45AM EDT | 2026-01-16 | 29.91 | 26.60 | 28.10 | 0.00 | - | 1 | 2 | 32.49% |