Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240328C00175000 | 2024-03-28 9:31AM EDT | 2024-03-28 | 16.70 | 15.65 | 17.50 | +0.88 | +5.56% | 9 | 195 | 123.05% |
BA240405C00175000 | 2024-03-27 2:13PM EDT | 2024-04-05 | 18.00 | 16.60 | 17.45 | +1.57 | +9.56% | 1 | 88 | 39.75% |
BA240412C00175000 | 2024-03-27 12:25PM EDT | 2024-04-12 | 17.00 | 16.90 | 18.50 | 0.00 | - | 2 | 31 | 44.17% |
BA240419C00175000 | 2024-03-28 10:28AM EDT | 2024-04-19 | 18.28 | 17.80 | 18.50 | +0.91 | +5.24% | 3 | 1,048 | 36.84% |
BA240426C00175000 | 2024-03-27 10:23AM EDT | 2024-04-26 | 19.49 | 18.70 | 20.30 | +0.99 | +5.35% | 2 | 22 | 44.64% |
BA240517C00175000 | 2024-03-28 9:49AM EDT | 2024-05-17 | 21.51 | 21.05 | 21.30 | +1.06 | +5.18% | 2 | 320 | 38.87% |
BA240621C00175000 | 2024-03-28 10:33AM EDT | 2024-06-21 | 23.58 | 23.50 | 23.70 | +3.08 | +15.02% | 2 | 934 | 37.90% |
BA240719C00175000 | 2024-03-28 9:52AM EDT | 2024-07-19 | 25.10 | 25.20 | 25.40 | -0.33 | -1.30% | 14 | 163 | 37.60% |
BA240816C00175000 | 2024-03-27 1:56PM EDT | 2024-08-16 | 26.75 | 26.60 | 27.55 | 0.00 | - | 1 | 104 | 38.85% |
BA240920C00175000 | 2024-03-25 11:44AM EDT | 2024-09-20 | 29.60 | 29.10 | 29.45 | 0.00 | - | 5 | 155 | 38.82% |
BA241018C00175000 | 2024-03-25 3:02PM EDT | 2024-10-18 | 31.34 | 30.80 | 31.05 | 0.00 | - | 2 | 15 | 39.18% |
BA241115C00175000 | 2024-03-27 3:58PM EDT | 2024-11-15 | 33.00 | 32.75 | 33.25 | 0.00 | - | 17 | 18 | 40.74% |
BA250117C00175000 | 2024-03-28 10:19AM EDT | 2025-01-17 | 35.75 | 35.65 | 36.00 | +0.65 | +1.85% | 1 | 263 | 40.54% |
BA250321C00175000 | 2024-03-27 10:27AM EDT | 2025-03-21 | 38.50 | 38.65 | 39.05 | 0.00 | - | 8 | 30 | 41.22% |
BA250620C00175000 | 2024-03-22 2:18PM EDT | 2025-06-20 | 41.57 | 42.80 | 43.10 | 0.00 | - | 1 | 52 | 42.04% |
BA251219C00175000 | 2024-03-14 2:17PM EDT | 2025-12-19 | 43.50 | 49.45 | 50.45 | 0.00 | - | 7 | 71 | 43.50% |
BA260116C00175000 | 2024-03-22 3:10PM EDT | 2026-01-16 | 48.86 | 50.60 | 51.15 | 0.00 | - | 1 | 70 | 43.32% |
BA260618C00175000 | 2024-03-25 2:36PM EDT | 2026-06-18 | 56.15 | 54.60 | 56.20 | 0.00 | - | 2 | 8 | 43.93% |
BA261218C00175000 | 2024-03-27 9:33AM EDT | 2026-12-18 | 59.37 | 59.75 | 61.20 | 0.00 | - | 1 | 110 | 44.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240328P00175000 | 2024-03-28 11:01AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 713 | 2,573 | 64.06% |
BA240405P00175000 | 2024-03-28 10:51AM EDT | 2024-04-05 | 0.10 | 0.10 | 0.16 | -0.06 | -37.50% | 146 | 835 | 34.03% |
BA240412P00175000 | 2024-03-28 10:51AM EDT | 2024-04-12 | 0.39 | 0.37 | 0.39 | -0.07 | -15.22% | 20 | 582 | 30.79% |
BA240419P00175000 | 2024-03-28 11:01AM EDT | 2024-04-19 | 0.68 | 0.67 | 0.71 | -0.04 | -5.56% | 77 | 4,317 | 29.96% |
BA240426P00175000 | 2024-03-28 10:48AM EDT | 2024-04-26 | 1.74 | 1.66 | 1.79 | -0.12 | -6.45% | 14 | 527 | 35.30% |
BA240503P00175000 | 2024-03-27 3:57PM EDT | 2024-05-03 | 2.40 | 2.17 | 2.45 | 0.00 | - | 11 | 37 | 35.93% |
BA240517P00175000 | 2024-03-28 10:51AM EDT | 2024-05-17 | 3.15 | 3.10 | 3.20 | +0.01 | +0.32% | 80 | 2,495 | 34.30% |
BA240621P00175000 | 2024-03-28 9:53AM EDT | 2024-06-21 | 4.65 | 4.60 | 4.70 | -0.27 | -5.49% | 16 | 1,513 | 31.70% |
BA240719P00175000 | 2024-03-28 10:38AM EDT | 2024-07-19 | 5.70 | 5.60 | 5.70 | -0.35 | -5.79% | 14 | 264 | 30.43% |
BA240816P00175000 | 2024-03-27 12:45PM EDT | 2024-08-16 | 7.05 | 7.05 | 7.20 | -0.40 | -5.37% | 3 | 1,206 | 31.03% |
BA240920P00175000 | 2024-03-27 1:33PM EDT | 2024-09-20 | 8.25 | 8.15 | 8.25 | -0.25 | -2.94% | 1 | 790 | 30.10% |
BA241018P00175000 | 2024-03-27 11:07AM EDT | 2024-10-18 | 9.60 | 9.05 | 9.15 | 0.00 | - | 6 | 313 | 29.79% |
BA241115P00175000 | 2024-03-28 10:09AM EDT | 2024-11-15 | 10.45 | 10.25 | 10.45 | -0.20 | -1.88% | 4 | 68 | 30.37% |
BA250117P00175000 | 2024-03-28 10:24AM EDT | 2025-01-17 | 11.87 | 11.90 | 12.10 | -0.55 | -4.43% | 11 | 3,425 | 29.65% |
BA250321P00175000 | 2024-03-25 10:31AM EDT | 2025-03-21 | 13.95 | 13.50 | 13.80 | 0.00 | - | 1 | 175 | 29.42% |
BA250620P00175000 | 2024-03-27 3:11PM EDT | 2025-06-20 | 16.13 | 15.70 | 16.15 | 0.00 | - | 3 | 149 | 29.35% |
BA251219P00175000 | 2024-03-21 3:25PM EDT | 2025-12-19 | 20.70 | 19.30 | 20.00 | 0.00 | - | 10 | 81 | 28.98% |
BA260116P00175000 | 2024-03-22 3:46PM EDT | 2026-01-16 | 21.05 | 19.70 | 20.30 | 0.00 | - | 1 | 565 | 28.68% |
BA260618P00175000 | 2024-03-25 11:49AM EDT | 2026-06-18 | 23.00 | 21.50 | 23.40 | 0.00 | - | 1 | 16 | 28.82% |
BA261218P00175000 | 2024-03-18 9:54AM EDT | 2026-12-18 | 30.22 | 23.50 | 26.05 | 0.00 | - | 10 | 38 | 28.34% |