Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BYND240322C00004500 | 2024-03-15 2:59PM EDT | 4.50 | 3.90 | 3.65 | 4.10 | 0.00 | - | - | 0 | 381.25% |
BYND240322C00006000 | 2024-03-06 11:42AM EDT | 6.00 | 2.30 | 2.12 | 2.73 | 0.00 | - | 15 | 12 | 264.84% |
BYND240322C00006500 | 2024-03-18 1:24PM EDT | 6.50 | 1.46 | 1.60 | 2.05 | -0.26 | -15.12% | 2 | 0 | 131.25% |
BYND240322C00007000 | 2024-03-18 3:27PM EDT | 7.00 | 1.25 | 1.12 | 1.56 | -0.02 | -1.57% | 31 | 150 | 112.50% |
BYND240322C00007500 | 2024-03-18 1:40PM EDT | 7.50 | 0.74 | 0.75 | 1.10 | -0.35 | -32.11% | 24 | 136 | 119.53% |
BYND240322C00008000 | 2024-03-18 3:42PM EDT | 8.00 | 0.52 | 0.56 | 0.60 | -0.34 | -39.53% | 822 | 497 | 119.53% |
BYND240322C00008500 | 2024-03-18 3:58PM EDT | 8.50 | 0.39 | 0.35 | 0.40 | -0.24 | -38.10% | 1,504 | 1,875 | 132.03% |
BYND240322C00009000 | 2024-03-18 3:57PM EDT | 9.00 | 0.28 | 0.26 | 0.30 | -0.22 | -44.00% | 664 | 1,552 | 154.69% |
BYND240322C00009500 | 2024-03-18 3:59PM EDT | 9.50 | 0.20 | 0.20 | 0.21 | -0.19 | -48.72% | 577 | 595 | 169.53% |
BYND240322C00010000 | 2024-03-18 3:59PM EDT | 10.00 | 0.17 | 0.17 | 0.20 | -0.14 | -45.16% | 619 | 775 | 195.31% |
BYND240322C00010500 | 2024-03-18 3:55PM EDT | 10.50 | 0.14 | 0.15 | 0.17 | -0.12 | -46.15% | 451 | 323 | 214.06% |
BYND240322C00011000 | 2024-03-18 3:25PM EDT | 11.00 | 0.12 | 0.13 | 0.16 | -0.11 | -47.83% | 857 | 7,518 | 233.59% |
BYND240322C00011500 | 2024-03-18 3:59PM EDT | 11.50 | 0.12 | 0.10 | 0.13 | -0.11 | -47.83% | 592 | 12,471 | 241.41% |
BYND240322C00012000 | 2024-03-18 3:59PM EDT | 12.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 340 | 624 | 256.25% |
BYND240322C00012500 | 2024-03-18 3:58PM EDT | 12.50 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 372 | 488 | 262.50% |
BYND240322C00013000 | 2024-03-18 3:45PM EDT | 13.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.33% | 110 | 553 | 260.94% |
BYND240322C00013500 | 2024-03-18 10:00AM EDT | 13.50 | 0.09 | 0.03 | 0.08 | -0.05 | -35.71% | 28 | 122 | 271.88% |
BYND240322C00014000 | 2024-03-18 12:28PM EDT | 14.00 | 0.05 | 0.01 | 0.08 | -0.08 | -61.54% | 352 | 155 | 278.13% |
BYND240322C00014500 | 2024-03-18 9:38AM EDT | 14.50 | 0.04 | 0.03 | 0.09 | -0.06 | -60.00% | 65 | 322 | 307.81% |
BYND240322C00015000 | 2024-03-18 1:54PM EDT | 15.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 107 | 882 | 284.38% |
BYND240322C00015500 | 2024-03-18 3:12PM EDT | 15.50 | 0.03 | 0.00 | 0.22 | -0.06 | -66.67% | 15 | 134 | 378.13% |
BYND240322C00016000 | 2024-03-18 9:33AM EDT | 16.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 226 | 393 | 281.25% |
BYND240322C00016500 | 2024-03-14 1:31PM EDT | 16.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 74 | 293.75% |
BYND240322C00017000 | 2024-03-18 2:34PM EDT | 17.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 571 | 392 | 312.50% |
BYND240322C00017500 | 2024-03-14 9:52AM EDT | 17.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 116 | 442.19% |
BYND240322C00018000 | 2024-03-18 9:34AM EDT | 18.00 | 0.03 | 0.00 | 0.16 | -0.06 | -66.67% | 100 | 192 | 415.63% |
BYND240322C00018500 | 2024-03-14 11:26AM EDT | 18.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 114 | 465.63% |
BYND240322C00019000 | 2024-03-18 1:10PM EDT | 19.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 19 | 242 | 375.00% |
BYND240322C00019500 | 2024-03-13 3:27PM EDT | 19.50 | 0.17 | 0.00 | 0.25 | 0.00 | - | - | 4 | 487.50% |
BYND240322C00020000 | 2024-03-18 9:40AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 30 | 1,013 | 356.25% |
BYND240322C00021000 | 2024-02-28 10:31AM EDT | 21.00 | 0.80 | 0.00 | 0.03 | 0.00 | - | - | 1 | 375.00% |
BYND240322C00023000 | 2024-03-14 10:14AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 153 | 400.00% |
BYND240322C00025000 | 2024-03-13 3:45PM EDT | 25.00 | 0.07 | - | 0.01 | 0.00 | - | - | 43 | 412.50% |
BYND240322C00027000 | 2024-03-15 3:16PM EDT | 27.00 | 0.13 | - | 0.01 | 0.00 | - | - | 3 | 437.50% |
BYND240322C00028000 | 2024-03-14 12:05PM EDT | 28.00 | 0.04 | - | 0.01 | 0.00 | - | - | 72 | 450.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BYND240322P00002500 | 2024-03-04 2:03PM EDT | 2.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 537.50% |
BYND240322P00003000 | 2024-03-01 4:38PM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 437.50% |
BYND240322P00003500 | 2024-03-14 1:15PM EDT | 3.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 3 | 15 | 515.63% |
BYND240322P00004000 | 2024-03-15 3:13PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 530 | 287.50% |
BYND240322P00004500 | 2024-03-18 9:42AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 39 | 36 | 250.00% |
BYND240322P00005000 | 2024-03-13 10:06AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 212.50% |
BYND240322P00005500 | 2024-03-15 3:15PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 199 | 175.00% |
BYND240322P00006000 | 2024-03-15 3:42PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 143 | 1,182 | 137.50% |
BYND240322P00006500 | 2024-03-18 3:39PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 861 | 1,315 | 112.50% |
BYND240322P00007000 | 2024-03-18 3:39PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 696 | 1,592 | 125.00% |
BYND240322P00007500 | 2024-03-18 3:59PM EDT | 7.50 | 0.14 | 0.11 | 0.17 | -0.09 | -39.13% | 1,884 | 1,349 | 129.69% |
BYND240322P00008000 | 2024-03-18 3:38PM EDT | 8.00 | 0.37 | 0.33 | 0.38 | -0.12 | -24.49% | 1,387 | 1,373 | 145.31% |
BYND240322P00008500 | 2024-03-18 3:10PM EDT | 8.50 | 0.68 | 0.63 | 0.75 | -0.15 | -18.07% | 319 | 2,316 | 168.36% |
BYND240322P00009000 | 2024-03-18 3:28PM EDT | 9.00 | 1.08 | 1.01 | 1.05 | -0.17 | -13.60% | 87 | 193 | 173.44% |
BYND240322P00009500 | 2024-03-18 12:54PM EDT | 9.50 | 1.59 | 1.43 | 1.49 | -0.06 | -3.64% | 19 | 263 | 192.19% |
BYND240322P00010000 | 2024-03-18 3:42PM EDT | 10.00 | 2.02 | 1.90 | 1.95 | -0.10 | -4.72% | 50 | 483 | 214.84% |
BYND240322P00010500 | 2024-03-18 2:59PM EDT | 10.50 | 2.42 | 2.36 | 2.64 | -0.33 | -12.00% | 45 | 16 | 273.44% |
BYND240322P00011000 | 2024-03-18 3:36PM EDT | 11.00 | 2.98 | 2.85 | 3.10 | -0.07 | -2.30% | 172 | 572 | 292.97% |
BYND240322P00011500 | 2024-03-18 3:48PM EDT | 11.50 | 3.45 | 3.35 | 3.45 | +0.10 | +2.99% | 31 | 50 | 288.28% |
BYND240322P00012000 | 2024-03-15 3:11PM EDT | 12.00 | 3.97 | 3.70 | 4.00 | 0.00 | - | 7 | 31 | 287.50% |
BYND240322P00012500 | 2024-03-15 10:46AM EDT | 12.50 | 4.61 | 4.00 | 4.70 | 0.00 | - | 1 | 13 | 308.59% |
BYND240322P00013000 | 2024-03-15 3:32PM EDT | 13.00 | 4.75 | 4.55 | 4.90 | 0.00 | - | - | 28 | 234.38% |