Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240405C00190000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 4.62 | 4.45 | 4.65 | +0.32 | +7.44% | 779 | 4,994 | 25.76% |
BA240412C00190000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 6.00 | 5.85 | 6.50 | +0.21 | +3.63% | 485 | 733 | 31.38% |
BA240419C00190000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 7.24 | 6.95 | 7.20 | +0.52 | +7.74% | 288 | 3,986 | 29.74% |
BA240426C00190000 | 2024-03-28 3:23PM EDT | 2024-04-26 | 9.27 | 8.65 | 9.50 | +0.94 | +11.28% | 97 | 875 | 36.77% |
BA240503C00190000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 10.50 | 10.00 | 10.70 | +0.90 | +9.37% | 50 | 65 | 38.06% |
BA240517C00190000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 11.74 | 11.60 | 11.80 | +0.34 | +2.98% | 221 | 2,032 | 36.23% |
BA240621C00190000 | 2024-03-28 3:55PM EDT | 2024-06-21 | 14.75 | 14.25 | 15.00 | +1.09 | +7.98% | 101 | 2,881 | 36.53% |
BA240719C00190000 | 2024-03-28 11:21AM EDT | 2024-07-19 | 16.25 | 16.30 | 17.10 | +0.40 | +2.52% | 78 | 897 | 36.66% |
BA240816C00190000 | 2024-03-28 2:58PM EDT | 2024-08-16 | 18.90 | 18.25 | 19.70 | +0.60 | +3.28% | 10 | 304 | 38.34% |
BA240920C00190000 | 2024-03-28 3:47PM EDT | 2024-09-20 | 21.00 | 20.20 | 21.95 | +1.20 | +6.06% | 21 | 908 | 38.60% |
BA241018C00190000 | 2024-03-28 12:29PM EDT | 2024-10-18 | 22.18 | 22.10 | 23.70 | +0.78 | +3.64% | 2 | 117 | 38.95% |
BA241115C00190000 | 2024-03-27 2:18PM EDT | 2024-11-15 | 23.22 | 23.10 | 27.65 | 0.00 | - | 8 | 210 | 43.10% |
BA250117C00190000 | 2024-03-28 3:10PM EDT | 2025-01-17 | 28.00 | 27.15 | 29.00 | +1.00 | +3.70% | 49 | 1,837 | 40.22% |
BA250321C00190000 | 2024-03-28 2:28PM EDT | 2025-03-21 | 31.00 | 29.85 | 32.25 | +1.19 | +3.99% | 14 | 123 | 40.89% |
BA250620C00190000 | 2024-03-28 3:14PM EDT | 2025-06-20 | 35.50 | 34.50 | 36.50 | +2.05 | +6.13% | 12 | 99 | 41.64% |
BA251219C00190000 | 2024-03-28 9:56AM EDT | 2025-12-19 | 42.55 | 40.25 | 48.00 | +2.40 | +5.98% | 2 | 261 | 47.01% |
BA260116C00190000 | 2024-03-28 12:28PM EDT | 2026-01-16 | 43.26 | 42.30 | 45.85 | +0.41 | +0.96% | 3 | 546 | 43.81% |
BA260618C00190000 | 2024-03-28 10:56AM EDT | 2026-06-18 | 48.00 | 44.45 | 53.00 | +0.53 | +1.12% | 1 | 18 | 46.07% |
BA261218C00190000 | 2024-03-28 3:44PM EDT | 2026-12-18 | 54.00 | 50.95 | 55.00 | +0.70 | +1.31% | 1 | 108 | 43.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240405P00190000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 1.36 | 1.31 | 1.42 | -0.83 | -37.90% | 3,171 | 3,132 | 23.44% |
BA240412P00190000 | 2024-03-28 3:53PM EDT | 2024-04-12 | 2.66 | 2.53 | 2.84 | -0.84 | -24.00% | 407 | 405 | 26.91% |
BA240419P00190000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 3.44 | 3.40 | 3.60 | -0.76 | -18.10% | 679 | 5,177 | 26.41% |
BA240426P00190000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 5.40 | 5.30 | 5.95 | -1.10 | -16.92% | 82 | 343 | 34.14% |
BA240503P00190000 | 2024-03-28 12:44PM EDT | 2024-05-03 | 5.95 | 4.75 | 6.55 | -1.07 | -15.24% | 24 | 73 | 33.18% |
BA240517P00190000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 7.32 | 7.25 | 7.45 | -1.03 | -12.34% | 181 | 3,744 | 31.37% |
BA240621P00190000 | 2024-03-28 3:12PM EDT | 2024-06-21 | 9.10 | 9.25 | 9.40 | -1.05 | -10.34% | 60 | 5,046 | 29.41% |
BA240719P00190000 | 2024-03-28 2:33PM EDT | 2024-07-19 | 10.53 | 10.35 | 10.70 | -1.07 | -9.22% | 26 | 278 | 28.59% |
BA240816P00190000 | 2024-03-28 2:49PM EDT | 2024-08-16 | 12.18 | 12.00 | 12.20 | -0.97 | -7.38% | 8 | 875 | 28.78% |
BA240920P00190000 | 2024-03-28 12:23PM EDT | 2024-09-20 | 13.65 | 12.75 | 14.00 | -0.70 | -4.88% | 21 | 1,648 | 29.18% |
BA241018P00190000 | 2024-03-28 12:29PM EDT | 2024-10-18 | 14.67 | 13.55 | 14.95 | -0.65 | -4.24% | 2 | 222 | 28.78% |
BA241115P00190000 | 2024-03-27 3:50PM EDT | 2024-11-15 | 16.45 | 14.30 | 16.90 | 0.00 | - | 2 | 32 | 30.22% |
BA250117P00190000 | 2024-03-28 2:41PM EDT | 2025-01-17 | 17.28 | 17.00 | 18.00 | -1.00 | -5.47% | 14 | 3,845 | 28.42% |
BA250321P00190000 | 2024-03-28 1:49PM EDT | 2025-03-21 | 19.47 | 18.25 | 19.85 | -0.68 | -3.37% | 6 | 22 | 28.27% |
BA250620P00190000 | 2024-03-28 11:46AM EDT | 2025-06-20 | 21.76 | 20.50 | 22.15 | -5.40 | -19.88% | 7 | 472 | 28.00% |
BA251219P00190000 | 2024-03-27 9:51AM EDT | 2025-12-19 | 26.70 | 23.40 | 26.80 | 0.00 | - | 1 | 105 | 28.33% |
BA260116P00190000 | 2024-03-25 3:59PM EDT | 2026-01-16 | 26.35 | 23.90 | 27.20 | 0.00 | - | 37 | 194 | 28.12% |
BA260618P00190000 | 2024-03-15 12:10PM EDT | 2026-06-18 | 34.00 | 23.00 | 33.00 | 0.00 | - | 1 | 24 | 30.54% |
BA261218P00190000 | 2024-03-27 10:20AM EDT | 2026-12-18 | 31.20 | 25.00 | 31.50 | 0.00 | - | 280 | 312 | 26.37% |