Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240328C00180000 | 2024-03-28 3:49PM EDT | 2024-03-28 | 13.60 | 9.10 | 14.00 | +1.60 | +13.33% | 236 | 775 | 130.08% |
BA240405C00180000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 13.53 | 12.20 | 15.55 | +2.17 | +19.10% | 22 | 304 | 62.40% |
BA240412C00180000 | 2024-03-28 12:22PM EDT | 2024-04-12 | 13.40 | 12.15 | 15.90 | +0.90 | +7.20% | 8 | 165 | 49.66% |
BA240419C00180000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 14.85 | 13.40 | 16.20 | +1.60 | +12.08% | 30 | 1,998 | 43.41% |
BA240426C00180000 | 2024-03-27 1:01PM EDT | 2024-04-26 | 15.12 | 14.55 | 18.00 | +0.42 | +2.86% | 1 | 143 | 47.96% |
BA240503C00180000 | 2024-03-27 3:54PM EDT | 2024-05-03 | 16.10 | 12.80 | 18.75 | 0.00 | - | 10 | 11 | 46.76% |
BA240517C00180000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 18.34 | 17.20 | 19.45 | +0.99 | +5.71% | 32 | 510 | 42.63% |
BA240621C00180000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 21.00 | 20.20 | 21.90 | +1.24 | +6.28% | 14 | 753 | 40.19% |
BA240719C00180000 | 2024-03-28 11:58AM EDT | 2024-07-19 | 22.42 | 22.30 | 23.75 | +0.44 | +2.00% | 15 | 210 | 39.64% |
BA240816C00180000 | 2024-03-28 9:30AM EDT | 2024-08-16 | 24.65 | 24.10 | 26.00 | +1.35 | +5.79% | 1 | 205 | 40.62% |
BA240920C00180000 | 2024-03-28 12:23PM EDT | 2024-09-20 | 27.00 | 26.15 | 28.15 | +3.66 | +15.68% | 3 | 160 | 40.71% |
BA241018C00180000 | 2024-03-28 3:13PM EDT | 2024-10-18 | 28.70 | 27.65 | 29.85 | +0.90 | +3.24% | 2 | 84 | 41.00% |
BA241115C00180000 | 2024-03-28 3:13PM EDT | 2024-11-15 | 30.77 | 28.55 | 33.65 | +1.62 | +5.56% | 2 | 27 | 45.09% |
BA250117C00180000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 33.90 | 32.30 | 34.90 | +1.15 | +3.51% | 34 | 1,126 | 41.93% |
BA250321C00180000 | 2024-03-28 3:49PM EDT | 2025-03-21 | 36.90 | 36.25 | 37.05 | +1.22 | +3.42% | 35 | 88 | 41.10% |
BA250620C00180000 | 2024-03-28 11:32AM EDT | 2025-06-20 | 40.05 | 39.90 | 41.30 | +1.54 | +4.00% | 32 | 169 | 42.04% |
BA251219C00180000 | 2024-03-26 2:23PM EDT | 2025-12-19 | 43.90 | 45.50 | 53.00 | 0.00 | - | 1 | 89 | 48.00% |
BA260116C00180000 | 2024-03-28 3:31PM EDT | 2026-01-16 | 49.15 | 46.45 | 54.00 | +1.90 | +4.02% | 22 | 286 | 48.03% |
BA260618C00180000 | 2024-03-27 2:31PM EDT | 2026-06-18 | 52.81 | 49.00 | 59.00 | 0.00 | - | 1 | 27 | 48.07% |
BA261218C00180000 | 2024-03-28 2:22PM EDT | 2026-12-18 | 59.00 | 54.30 | 63.80 | +2.45 | +4.33% | 1 | 143 | 47.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240328P00180000 | 2024-03-28 3:59PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,161 | 4,347 | 50.00% |
BA240405P00180000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.15 | 0.15 | 0.17 | -0.17 | -53.12% | 1,467 | 2,328 | 27.15% |
BA240412P00180000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 0.56 | 0.50 | 0.70 | -0.28 | -33.33% | 115 | 1,108 | 28.93% |
BA240419P00180000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.98 | 0.89 | 1.05 | -0.37 | -27.41% | 518 | 8,606 | 27.48% |
BA240426P00180000 | 2024-03-28 3:54PM EDT | 2024-04-26 | 2.36 | 1.98 | 2.57 | -0.51 | -17.77% | 87 | 414 | 34.25% |
BA240503P00180000 | 2024-03-28 3:13PM EDT | 2024-05-03 | 2.86 | 2.27 | 3.20 | -0.69 | -19.44% | 16 | 49 | 34.18% |
BA240517P00180000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 3.85 | 3.80 | 4.00 | -0.70 | -15.38% | 137 | 3,904 | 32.58% |
BA240621P00180000 | 2024-03-28 3:59PM EDT | 2024-06-21 | 5.65 | 5.60 | 5.80 | -0.40 | -6.61% | 60 | 4,551 | 30.81% |
BA240719P00180000 | 2024-03-28 3:21PM EDT | 2024-07-19 | 6.65 | 6.60 | 6.85 | -0.75 | -10.14% | 47 | 761 | 29.55% |
BA240816P00180000 | 2024-03-28 2:59PM EDT | 2024-08-16 | 8.15 | 8.15 | 8.30 | -0.85 | -9.44% | 3 | 1,090 | 29.88% |
BA240920P00180000 | 2024-03-28 3:50PM EDT | 2024-09-20 | 9.35 | 8.90 | 9.85 | -0.86 | -8.42% | 34 | 2,021 | 29.96% |
BA241018P00180000 | 2024-03-28 2:32PM EDT | 2024-10-18 | 10.38 | 9.70 | 10.60 | -2.17 | -17.29% | 4 | 391 | 29.27% |
BA241115P00180000 | 2024-03-28 10:20AM EDT | 2024-11-15 | 12.00 | 10.65 | 11.95 | -0.45 | -3.61% | 1 | 532 | 29.85% |
BA250117P00180000 | 2024-03-28 3:13PM EDT | 2025-01-17 | 13.15 | 12.60 | 13.85 | -0.85 | -6.07% | 68 | 5,421 | 29.46% |
BA250321P00180000 | 2024-03-28 3:17PM EDT | 2025-03-21 | 14.89 | 14.30 | 15.65 | -2.06 | -12.15% | 2 | 184 | 29.30% |
BA250620P00180000 | 2024-03-28 2:14PM EDT | 2025-06-20 | 17.37 | 16.40 | 17.95 | -0.73 | -4.03% | 1 | 1,747 | 29.06% |
BA251219P00180000 | 2024-03-25 3:53PM EDT | 2025-12-19 | 21.76 | 19.70 | 22.30 | 0.00 | - | 2 | 523 | 29.13% |
BA260116P00180000 | 2024-03-28 12:34PM EDT | 2026-01-16 | 21.80 | 19.85 | 22.45 | -0.30 | -1.36% | 5 | 1,228 | 28.67% |
BA260618P00180000 | 2024-03-28 2:22PM EDT | 2026-06-18 | 24.00 | 19.00 | 27.00 | -1.20 | -4.76% | 1 | 248 | 30.08% |
BA261218P00180000 | 2024-03-27 9:59AM EDT | 2026-12-18 | 27.50 | 21.00 | 28.00 | 0.00 | - | 1 | 1,266 | 28.03% |