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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BYND240322C00006000 | 2024-03-06 11:42AM EDT | 6.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
BYND240322C00006500 | 2024-03-18 1:24PM EDT | 6.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BYND240322C00007000 | 2024-03-18 3:27PM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
BYND240322C00007500 | 2024-03-18 1:40PM EDT | 7.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
BYND240322C00008000 | 2024-03-18 3:42PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 0.00% |
BYND240322C00008500 | 2024-03-18 3:58PM EDT | 8.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 6.25% |
BYND240322C00009000 | 2024-03-18 3:57PM EDT | 9.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 25.00% |
BYND240322C00009500 | 2024-03-18 3:59PM EDT | 9.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 50.00% |
BYND240322C00010000 | 2024-03-18 3:59PM EDT | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 50.00% |
BYND240322C00010500 | 2024-03-18 3:55PM EDT | 10.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 50.00% |
BYND240322C00011000 | 2024-03-18 3:25PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 50.00% |
BYND240322C00011500 | 2024-03-18 3:59PM EDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 50.00% |
BYND240322C00012000 | 2024-03-18 3:59PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 50.00% |
BYND240322C00012500 | 2024-03-18 3:58PM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 50.00% |
BYND240322C00013000 | 2024-03-18 3:45PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
BYND240322C00013500 | 2024-03-18 10:45AM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
BYND240322C00014000 | 2024-03-18 12:28PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 50.00% |
BYND240322C00014500 | 2024-03-18 11:00AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
BYND240322C00015000 | 2024-03-18 3:55PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
BYND240322C00015500 | 2024-03-18 3:12PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
BYND240322C00016000 | 2024-03-18 10:27AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
BYND240322C00016500 | 2024-03-14 1:31PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BYND240322C00017000 | 2024-03-18 2:34PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 50.00% |
BYND240322C00017500 | 2024-03-14 9:52AM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BYND240322C00018000 | 2024-03-18 9:34AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
BYND240322C00018500 | 2024-03-14 11:26AM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BYND240322C00019000 | 2024-03-18 1:10PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
BYND240322C00019500 | 2024-03-13 3:27PM EDT | 19.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BYND240322C00020000 | 2024-03-18 9:40AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
BYND240322C00021000 | 2024-02-28 10:31AM EDT | 21.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BYND240322C00023000 | 2024-03-14 10:14AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
BYND240322C00025000 | 2024-03-13 3:45PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BYND240322C00027000 | 2024-03-15 3:16PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BYND240322C00028000 | 2024-03-14 12:05PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BYND240322P00003000 | 2024-03-01 4:38PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BYND240322P00003500 | 2024-03-14 1:15PM EDT | 3.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
BYND240322P00004000 | 2024-03-15 3:13PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
BYND240322P00004500 | 2024-03-18 9:42AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
BYND240322P00005000 | 2024-03-13 10:06AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BYND240322P00005500 | 2024-03-15 3:15PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
BYND240322P00006000 | 2024-03-15 3:42PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
BYND240322P00006500 | 2024-03-18 3:39PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 861 | 0 | 50.00% |
BYND240322P00007000 | 2024-03-18 3:39PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 50.00% |
BYND240322P00007500 | 2024-03-18 3:59PM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,884 | 0 | 25.00% |
BYND240322P00008000 | 2024-03-18 3:38PM EDT | 8.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 12.50% |
BYND240322P00008500 | 2024-03-18 3:10PM EDT | 8.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
BYND240322P00009000 | 2024-03-18 3:28PM EDT | 9.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
BYND240322P00009500 | 2024-03-18 12:54PM EDT | 9.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
BYND240322P00010000 | 2024-03-18 3:42PM EDT | 10.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
BYND240322P00010500 | 2024-03-18 2:59PM EDT | 10.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
BYND240322P00011000 | 2024-03-18 3:36PM EDT | 11.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
BYND240322P00011500 | 2024-03-18 3:50PM EDT | 11.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
BYND240322P00012000 | 2024-03-15 3:11PM EDT | 12.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
BYND240322P00012500 | 2024-03-15 10:46AM EDT | 12.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BYND240322P00013000 | 2024-03-15 3:32PM EDT | 13.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BYND240322P00015000 | 2024-03-18 3:28PM EDT | 15.00 | 6.85 | 6.55 | 7.80 | 0.00 | - | 88 | 0 | 545.31% |
BYND240322P00020000 | 2024-03-18 10:18AM EDT | 20.00 | 11.95 | 11.60 | 11.85 | 0.00 | - | 90 | 0 | 400.00% |