Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240621C00190000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | -0.31 | -65.96% | 2,470 | 9,287 | 33.20% |
BA240628C00190000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.64 | 0.50 | 0.66 | -0.61 | -48.80% | 533 | 711 | 31.57% |
BA240705C00190000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 1.00 | 0.97 | 1.14 | -0.73 | -42.20% | 241 | 321 | 30.38% |
BA240712C00190000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 1.66 | 1.51 | 1.69 | -0.87 | -34.39% | 164 | 236 | 30.31% |
BA240719C00190000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.19 | 2.17 | 2.28 | -1.03 | -31.99% | 987 | 3,745 | 30.63% |
BA240726C00190000 | 2024-06-14 3:49PM EDT | 2024-07-26 | 3.20 | 2.95 | 3.55 | -1.20 | -27.27% | 40 | 74 | 34.36% |
BA240816C00190000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 4.96 | 5.05 | 5.25 | -1.34 | -21.27% | 214 | 2,521 | 34.48% |
BA240920C00190000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 7.35 | 7.25 | 7.45 | -1.50 | -16.95% | 424 | 6,331 | 34.00% |
BA241018C00190000 | 2024-06-13 12:48PM EDT | 2024-10-18 | 10.55 | 9.05 | 9.25 | 0.00 | - | 16 | 729 | 34.47% |
BA241115C00190000 | 2024-06-14 3:57PM EDT | 2024-11-15 | 11.00 | 11.10 | 11.40 | -1.80 | -14.06% | 57 | 449 | 35.96% |
BA250117C00190000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 14.00 | 14.30 | 14.60 | -2.05 | -12.77% | 79 | 3,427 | 36.21% |
BA250321C00190000 | 2024-06-14 10:43AM EDT | 2025-03-21 | 17.50 | 17.30 | 17.90 | -1.90 | -9.79% | 1 | 441 | 37.21% |
BA250620C00190000 | 2024-06-13 2:40PM EDT | 2025-06-20 | 23.90 | 21.40 | 22.15 | 0.00 | - | 3 | 2,636 | 38.28% |
BA250919C00190000 | 2024-06-13 3:53PM EDT | 2025-09-19 | 26.95 | 24.60 | 25.80 | 0.00 | - | 1 | 11 | 38.89% |
BA251219C00190000 | 2024-06-06 2:02PM EDT | 2025-12-19 | 39.15 | 28.20 | 32.40 | 0.00 | - | 6 | 262 | 43.16% |
BA260116C00190000 | 2024-06-14 1:59PM EDT | 2026-01-16 | 30.00 | 29.40 | 31.60 | -3.66 | -10.87% | 1 | 556 | 41.20% |
BA260618C00190000 | 2024-05-28 9:56AM EDT | 2026-06-18 | 37.70 | 33.00 | 36.05 | 0.00 | - | 1 | 30 | 41.14% |
BA261218C00190000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 40.40 | 36.55 | 42.45 | -2.76 | -6.39% | 81 | 221 | 42.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240621P00190000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 13.60 | 12.25 | 13.50 | +3.85 | +39.49% | 113 | 5,915 | 48.73% |
BA240628P00190000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 13.96 | 12.90 | 13.30 | +3.92 | +39.04% | 26 | 94 | 30.25% |
BA240705P00190000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 14.00 | 13.00 | 14.25 | +3.70 | +35.92% | 11 | 59 | 33.79% |
BA240712P00190000 | 2024-06-14 12:13PM EDT | 2024-07-12 | 12.91 | 12.75 | 14.30 | +5.18 | +67.01% | 3 | 50 | 29.46% |
BA240719P00190000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 14.45 | 13.85 | 14.55 | +3.25 | +29.02% | 116 | 1,526 | 27.84% |
BA240726P00190000 | 2024-06-13 10:42AM EDT | 2024-07-26 | 12.02 | 14.15 | 15.50 | 0.00 | - | 40 | 43 | 30.47% |
BA240816P00190000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 16.80 | 16.05 | 16.40 | +3.40 | +25.37% | 61 | 1,761 | 28.43% |
BA240920P00190000 | 2024-06-14 2:13PM EDT | 2024-09-20 | 18.00 | 17.35 | 18.05 | +2.72 | +17.80% | 48 | 2,895 | 27.79% |
BA241018P00190000 | 2024-06-14 1:01PM EDT | 2024-10-18 | 18.17 | 18.35 | 18.85 | +1.82 | +11.13% | 4 | 815 | 26.57% |
BA241115P00190000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 19.90 | 19.70 | 20.70 | +1.85 | +10.25% | 28 | 393 | 28.28% |
BA250117P00190000 | 2024-06-14 12:39PM EDT | 2025-01-17 | 21.10 | 21.40 | 22.00 | +1.50 | +7.65% | 5 | 4,165 | 26.28% |
BA250321P00190000 | 2024-06-07 2:23PM EDT | 2025-03-21 | 18.00 | 22.95 | 24.80 | 0.00 | - | 8 | 304 | 27.75% |
BA250620P00190000 | 2024-06-13 2:43PM EDT | 2025-06-20 | 23.45 | 23.35 | 27.15 | 0.00 | - | 8 | 605 | 27.43% |
BA250919P00190000 | 2024-06-10 9:38AM EDT | 2025-09-19 | 21.70 | 26.35 | 28.85 | 0.00 | - | 1 | 2 | 26.73% |
BA251219P00190000 | 2024-06-05 3:33PM EDT | 2025-12-19 | 24.31 | 28.10 | 31.10 | 0.00 | - | 7 | 122 | 27.02% |
BA260116P00190000 | 2024-06-14 10:07AM EDT | 2026-01-16 | 29.65 | 28.90 | 31.65 | +4.65 | +18.60% | 2 | 308 | 26.98% |
BA260618P00190000 | 2024-06-07 1:32PM EDT | 2026-06-18 | 27.03 | 28.85 | 35.15 | 0.00 | - | 1 | 38 | 27.50% |
BA261218P00190000 | 2024-06-13 10:32AM EDT | 2026-12-18 | 32.85 | 32.20 | 35.00 | 0.00 | - | 33 | 493 | 24.47% |