Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240328C00220000 | 2024-03-27 12:34PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
BA240405C00220000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
BA240412C00220000 | 2024-03-27 1:46PM EDT | 2024-04-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
BA240419C00220000 | 2024-03-27 3:54PM EDT | 2024-04-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
BA240426C00220000 | 2024-03-27 3:50PM EDT | 2024-04-26 | 0.87 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 12.50% |
BA240503C00220000 | 2024-03-27 3:50PM EDT | 2024-05-03 | 1.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
BA240517C00220000 | 2024-03-27 3:59PM EDT | 2024-05-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
BA240621C00220000 | 2024-03-27 3:57PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
BA240719C00220000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
BA240816C00220000 | 2024-03-27 3:56PM EDT | 2024-08-16 | 6.62 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
BA240920C00220000 | 2024-03-27 3:12PM EDT | 2024-09-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
BA241018C00220000 | 2024-03-27 2:24PM EDT | 2024-10-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
BA241115C00220000 | 2024-03-25 3:51PM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
BA250117C00220000 | 2024-03-27 3:57PM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
BA250321C00220000 | 2024-03-27 12:14PM EDT | 2025-03-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
BA250620C00220000 | 2024-03-27 2:21PM EDT | 2025-06-20 | 20.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
BA251219C00220000 | 2024-03-26 11:07AM EDT | 2025-12-19 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
BA260116C00220000 | 2024-03-27 12:40PM EDT | 2026-01-16 | 29.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
BA260618C00220000 | 2024-03-27 10:45AM EDT | 2026-06-18 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
BA261218C00220000 | 2024-03-26 3:53PM EDT | 2026-12-18 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240328P00220000 | 2024-03-26 9:35AM EDT | 2024-03-28 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BA240405P00220000 | 2024-03-26 2:34PM EDT | 2024-04-05 | 33.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
BA240412P00220000 | 2024-03-25 9:32AM EDT | 2024-04-12 | 27.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
BA240419P00220000 | 2024-03-27 9:59AM EDT | 2024-04-19 | 30.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
BA240426P00220000 | 2024-03-19 3:10PM EDT | 2024-04-26 | 39.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BA240517P00220000 | 2024-03-27 9:47AM EDT | 2024-05-17 | 31.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BA240621P00220000 | 2024-03-26 1:03PM EDT | 2024-06-21 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BA240719P00220000 | 2024-03-27 3:13PM EDT | 2024-07-19 | 31.33 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
BA240816P00220000 | 2024-03-27 3:10PM EDT | 2024-08-16 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BA240920P00220000 | 2024-03-27 3:10PM EDT | 2024-09-20 | 33.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
BA241018P00220000 | 2024-03-20 2:44PM EDT | 2024-10-18 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BA241115P00220000 | 2024-03-21 3:30PM EDT | 2024-11-15 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BA250117P00220000 | 2024-03-25 11:58AM EDT | 2025-01-17 | 35.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
BA250321P00220000 | 2024-03-15 1:43PM EDT | 2025-03-21 | 42.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BA250620P00220000 | 2024-03-20 3:59PM EDT | 2025-06-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
BA251219P00220000 | 2024-03-27 11:15AM EDT | 2025-12-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
BA260116P00220000 | 2024-03-25 10:18AM EDT | 2026-01-16 | 42.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BA260618P00220000 | 2024-03-12 1:37PM EDT | 2026-06-18 | 48.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BA261218P00220000 | 2024-03-25 2:32PM EDT | 2026-12-18 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |