Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240524C00200000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.17 | -0.08 | -38.10% | 870 | 1,341 | 36.23% |
BA240531C00200000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.50 | 0.47 | 0.55 | +0.03 | +6.38% | 526 | 661 | 32.25% |
BA240607C00200000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.98 | 0.89 | 1.13 | -0.04 | -3.92% | 159 | 886 | 32.28% |
BA240614C00200000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 1.53 | 1.40 | 1.59 | +0.07 | +4.79% | 228 | 496 | 31.32% |
BA240621C00200000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.92 | 1.90 | 1.95 | +0.24 | +14.29% | 1,210 | 10,857 | 30.18% |
BA240628C00200000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 2.37 | 2.13 | 2.50 | +0.14 | +6.28% | 17 | 137 | 30.45% |
BA240719C00200000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 4.00 | 3.85 | 4.05 | +0.25 | +6.67% | 347 | 3,101 | 30.97% |
BA240816C00200000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 6.74 | 6.70 | 6.90 | +0.34 | +5.31% | 427 | 2,439 | 34.33% |
BA240920C00200000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 9.01 | 8.75 | 9.05 | +0.51 | +6.00% | 37 | 1,584 | 34.39% |
BA241018C00200000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 10.69 | 10.25 | 11.00 | +1.10 | +11.47% | 17 | 1,094 | 35.30% |
BA241115C00200000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 12.80 | 12.40 | 13.60 | +0.55 | +4.49% | 47 | 709 | 37.56% |
BA250117C00200000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 16.05 | 15.80 | 16.05 | +0.75 | +4.90% | 45 | 5,387 | 36.44% |
BA250321C00200000 | 2024-05-17 2:58PM EDT | 2025-03-21 | 19.00 | 19.10 | 20.25 | +0.75 | +4.11% | 23 | 619 | 38.72% |
BA250620C00200000 | 2024-05-17 2:27PM EDT | 2025-06-20 | 22.92 | 23.10 | 23.60 | +0.36 | +1.60% | 2 | 1,166 | 38.35% |
BA250919C00200000 | 2024-05-16 10:36AM EDT | 2025-09-19 | 26.12 | 26.25 | 28.50 | 0.00 | - | 1 | 35 | 40.34% |
BA251219C00200000 | 2024-05-14 3:07PM EDT | 2025-12-19 | 28.80 | 29.25 | 32.40 | 0.00 | - | 5 | 467 | 41.25% |
BA260116C00200000 | 2024-05-17 3:40PM EDT | 2026-01-16 | 31.86 | 30.65 | 32.50 | -1.84 | -5.46% | 9 | 1,362 | 40.39% |
BA260618C00200000 | 2024-05-10 12:40PM EDT | 2026-06-18 | 38.82 | 36.40 | 39.20 | +5.32 | +15.88% | 1 | 385 | 42.46% |
BA261218C00200000 | 2024-05-17 3:12PM EDT | 2026-12-18 | 42.00 | 42.25 | 43.50 | +0.14 | +0.33% | 9 | 703 | 41.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240524P00200000 | 2024-05-08 2:28PM EDT | 2024-05-24 | 20.44 | 13.95 | 15.75 | 0.00 | - | 2 | 3 | 50.78% |
BA240531P00200000 | 2024-05-17 12:00PM EDT | 2024-05-31 | 18.10 | 14.20 | 15.60 | +0.60 | +3.43% | 1 | 5 | 32.28% |
BA240607P00200000 | 2024-05-17 12:03PM EDT | 2024-06-07 | 18.03 | 15.30 | 15.75 | -1.44 | -7.40% | 5 | 3 | 27.83% |
BA240614P00200000 | 2024-05-16 2:39PM EDT | 2024-06-14 | 18.15 | 15.55 | 16.85 | 0.00 | - | 1 | 94 | 32.84% |
BA240621P00200000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 16.23 | 15.65 | 16.20 | -1.90 | -10.48% | 10 | 1,172 | 24.90% |
BA240719P00200000 | 2024-05-16 3:33PM EDT | 2024-07-19 | 19.00 | 16.90 | 17.90 | 0.00 | - | 3 | 832 | 26.23% |
BA240816P00200000 | 2024-05-17 2:18PM EDT | 2024-08-16 | 20.00 | 18.85 | 19.75 | -0.96 | -4.58% | 5 | 411 | 27.75% |
BA240920P00200000 | 2024-05-17 1:22PM EDT | 2024-09-20 | 21.70 | 20.10 | 20.75 | -0.27 | -1.23% | 2 | 1,590 | 26.13% |
BA241018P00200000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 22.30 | 20.95 | 21.95 | -1.35 | -5.71% | 2 | 372 | 26.35% |
BA241115P00200000 | 2024-05-16 11:18AM EDT | 2024-11-15 | 24.39 | 22.30 | 23.45 | 0.00 | - | 1 | 128 | 27.29% |
BA250117P00200000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 25.07 | 24.30 | 24.80 | -1.14 | -4.35% | 8 | 5,018 | 25.84% |
BA250321P00200000 | 2024-05-10 11:48AM EDT | 2025-03-21 | 29.87 | 25.50 | 27.70 | 0.00 | - | 1 | 2,244 | 27.43% |
BA250620P00200000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 28.40 | 27.25 | 29.00 | -0.90 | -3.07% | 3 | 667 | 25.81% |
BA250919P00200000 | 2024-04-30 10:45AM EDT | 2025-09-19 | 35.50 | 29.45 | 32.45 | 0.00 | - | 4 | 5 | 27.36% |
BA251219P00200000 | 2024-05-02 12:06PM EDT | 2025-12-19 | 35.60 | 30.05 | 35.90 | 0.00 | - | 1 | 421 | 28.84% |
BA260116P00200000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 32.97 | 30.25 | 36.00 | -2.67 | -7.49% | 12 | 843 | 28.28% |
BA260618P00200000 | 2024-05-06 2:57PM EDT | 2026-06-18 | 35.95 | 31.15 | 37.45 | 0.00 | - | 1 | 179 | 26.64% |
BA261218P00200000 | 2024-05-03 11:39AM EDT | 2026-12-18 | 39.20 | 35.65 | 41.60 | 0.00 | - | 5 | 290 | 27.42% |