Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240531C00190000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,820 | 5,739 | 45.90% |
BA240607C00190000 | 2024-05-28 3:54PM EDT | 2024-06-07 | 0.47 | 0.40 | 0.46 | -0.06 | -11.32% | 370 | 748 | 36.77% |
BA240614C00190000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 0.90 | 0.88 | 1.02 | -0.10 | -10.00% | 299 | 1,208 | 35.47% |
BA240621C00190000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 1.32 | 1.28 | 1.39 | 0.00 | - | 721 | 9,075 | 33.18% |
BA240628C00190000 | 2024-05-28 3:46PM EDT | 2024-06-28 | 1.71 | 1.57 | 1.95 | -0.14 | -7.57% | 82 | 335 | 33.15% |
BA240705C00190000 | 2024-05-28 3:33PM EDT | 2024-07-05 | 2.10 | 2.03 | 2.67 | -0.21 | -9.09% | 68 | 109 | 34.16% |
BA240719C00190000 | 2024-05-28 3:56PM EDT | 2024-07-19 | 3.22 | 3.25 | 3.40 | -0.23 | -6.67% | 398 | 3,011 | 32.60% |
BA240816C00190000 | 2024-05-28 3:46PM EDT | 2024-08-16 | 5.81 | 5.80 | 6.00 | -0.19 | -3.17% | 84 | 1,953 | 35.30% |
BA240920C00190000 | 2024-05-28 3:56PM EDT | 2024-09-20 | 7.85 | 7.65 | 8.25 | -0.15 | -1.88% | 27 | 6,219 | 35.56% |
BA241018C00190000 | 2024-05-28 12:29PM EDT | 2024-10-18 | 9.50 | 9.55 | 9.80 | -0.15 | -1.55% | 236 | 598 | 35.58% |
BA241115C00190000 | 2024-05-28 1:41PM EDT | 2024-11-15 | 11.30 | 11.30 | 11.90 | -0.47 | -3.99% | 15 | 418 | 37.04% |
BA250117C00190000 | 2024-05-28 2:04PM EDT | 2025-01-17 | 14.31 | 14.40 | 15.05 | -0.69 | -4.60% | 15 | 3,163 | 37.37% |
BA250321C00190000 | 2024-05-28 11:32AM EDT | 2025-03-21 | 18.35 | 17.55 | 19.55 | +1.20 | +7.00% | 1 | 462 | 40.33% |
BA250620C00190000 | 2024-05-28 9:37AM EDT | 2025-06-20 | 23.00 | 21.90 | 23.75 | +0.90 | +4.07% | 1 | 2,611 | 41.12% |
BA250919C00190000 | 2024-05-20 11:36AM EDT | 2025-09-19 | 34.20 | 25.55 | 29.45 | 0.00 | - | 10 | 10 | 44.14% |
BA251219C00190000 | 2024-05-24 2:29PM EDT | 2025-12-19 | 28.75 | 28.55 | 32.05 | 0.00 | - | 6 | 262 | 43.46% |
BA260116C00190000 | 2024-05-24 10:22AM EDT | 2026-01-16 | 27.70 | 30.30 | 31.45 | 0.00 | - | 3 | 511 | 41.75% |
BA260618C00190000 | 2024-05-28 9:56AM EDT | 2026-06-18 | 37.70 | 34.80 | 38.50 | +1.70 | +4.72% | 1 | 29 | 44.38% |
BA261218C00190000 | 2024-05-28 1:56PM EDT | 2026-12-18 | 40.00 | 36.35 | 45.00 | +0.25 | +0.63% | 2 | 131 | 45.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240531P00190000 | 2024-05-28 2:23PM EDT | 2024-05-31 | 16.57 | 13.40 | 15.45 | +0.38 | +2.35% | 6 | 257 | 69.68% |
BA240607P00190000 | 2024-05-24 3:01PM EDT | 2024-06-07 | 16.50 | 14.40 | 15.55 | 0.00 | - | 58 | 142 | 40.02% |
BA240614P00190000 | 2024-05-28 11:21AM EDT | 2024-06-14 | 15.48 | 14.45 | 16.35 | -0.93 | -5.67% | 2 | 62 | 39.82% |
BA240621P00190000 | 2024-05-28 2:23PM EDT | 2024-06-21 | 16.89 | 15.00 | 16.10 | -0.11 | -0.65% | 10 | 5,563 | 31.35% |
BA240628P00190000 | 2024-05-28 1:03PM EDT | 2024-06-28 | 17.00 | 15.00 | 16.30 | -0.19 | -1.11% | 2 | 10 | 29.13% |
BA240719P00190000 | 2024-05-28 1:33PM EDT | 2024-07-19 | 17.95 | 16.45 | 17.45 | +0.37 | +2.10% | 6 | 1,392 | 28.53% |
BA240816P00190000 | 2024-05-28 1:24PM EDT | 2024-08-16 | 19.45 | 18.20 | 19.15 | +0.28 | +1.46% | 13 | 990 | 29.27% |
BA240920P00190000 | 2024-05-24 1:18PM EDT | 2024-09-20 | 21.05 | 19.70 | 20.10 | 0.00 | - | 44 | 2,625 | 27.16% |
BA241018P00190000 | 2024-05-28 11:32AM EDT | 2024-10-18 | 21.25 | 20.55 | 21.55 | -1.00 | -4.49% | 5 | 187 | 27.97% |
BA241115P00190000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 22.70 | 21.65 | 22.90 | 0.00 | - | 7 | 376 | 28.59% |
BA250117P00190000 | 2024-05-24 2:19PM EDT | 2025-01-17 | 24.75 | 23.30 | 24.45 | 0.00 | - | 44 | 4,112 | 27.33% |
BA250321P00190000 | 2024-05-22 11:07AM EDT | 2025-03-21 | 20.62 | 23.95 | 28.30 | 0.00 | - | 6 | 270 | 30.51% |
BA250620P00190000 | 2024-05-28 10:13AM EDT | 2025-06-20 | 27.00 | 25.85 | 29.45 | -4.00 | -12.90% | 3 | 538 | 28.31% |
BA250919P00190000 | 2024-05-13 1:10PM EDT | 2025-09-19 | 27.35 | 29.15 | 33.50 | 0.00 | - | 2 | 1 | 30.57% |
BA251219P00190000 | 2024-05-23 11:56AM EDT | 2025-12-19 | 30.50 | 30.85 | 36.00 | 0.00 | - | 1 | 115 | 30.90% |
BA260116P00190000 | 2024-05-22 10:44AM EDT | 2026-01-16 | 27.10 | 30.85 | 34.70 | 0.00 | - | 1 | 297 | 28.71% |
BA260618P00190000 | 2024-05-07 10:13AM EDT | 2026-06-18 | 33.03 | 29.70 | 36.75 | 0.00 | - | 1 | 37 | 27.67% |
BA261218P00190000 | 2024-05-28 2:12PM EDT | 2026-12-18 | 36.30 | 34.95 | 39.20 | +5.30 | +17.10% | 50 | 498 | 27.01% |