Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240405C00230000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 19 | 1,085 | 45.31% |
BA240412C00230000 | 2024-03-27 3:23PM EDT | 2024-04-12 | 0.08 | 0.01 | 0.18 | 0.00 | - | 3 | 436 | 44.24% |
BA240419C00230000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 169 | 3,951 | 33.89% |
BA240426C00230000 | 2024-03-27 3:08PM EDT | 2024-04-26 | 0.37 | 0.25 | 0.49 | 0.00 | - | 4 | 227 | 38.18% |
BA240503C00230000 | 2024-03-28 2:42PM EDT | 2024-05-03 | 0.55 | 0.48 | 0.68 | -0.05 | -8.33% | 1 | 124 | 36.74% |
BA240517C00230000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.08 | 0.91 | 1.15 | +0.01 | +0.93% | 586 | 2,948 | 35.36% |
BA240621C00230000 | 2024-03-28 3:30PM EDT | 2024-06-21 | 2.27 | 2.20 | 2.37 | +0.08 | +3.65% | 90 | 6,888 | 33.36% |
BA240719C00230000 | 2024-03-28 3:09PM EDT | 2024-07-19 | 3.30 | 3.15 | 3.40 | +0.25 | +8.20% | 21 | 622 | 32.67% |
BA240816C00230000 | 2024-03-28 3:58PM EDT | 2024-08-16 | 4.83 | 4.75 | 5.10 | +0.28 | +6.15% | 45 | 736 | 34.11% |
BA240920C00230000 | 2024-03-28 3:09PM EDT | 2024-09-20 | 6.20 | 5.80 | 6.70 | +0.38 | +6.53% | 4 | 727 | 34.28% |
BA241018C00230000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 7.38 | 7.00 | 7.50 | +0.78 | +11.82% | 3 | 177 | 33.50% |
BA241115C00230000 | 2024-03-28 10:37AM EDT | 2024-11-15 | 8.85 | 8.30 | 9.50 | +0.33 | +3.87% | 5 | 30 | 35.16% |
BA250117C00230000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 11.61 | 11.35 | 11.80 | +0.36 | +3.20% | 135 | 4,534 | 34.84% |
BA250321C00230000 | 2024-03-28 2:24PM EDT | 2025-03-21 | 14.35 | 13.80 | 15.20 | +1.05 | +7.89% | 12 | 44 | 36.37% |
BA250620C00230000 | 2024-03-28 2:07PM EDT | 2025-06-20 | 18.30 | 17.35 | 19.15 | +2.10 | +12.96% | 1 | 999 | 37.27% |
BA251219C00230000 | 2024-03-27 11:26AM EDT | 2025-12-19 | 24.60 | 23.45 | 27.40 | 0.00 | - | 4 | 694 | 39.67% |
BA260116C00230000 | 2024-03-28 1:22PM EDT | 2026-01-16 | 26.25 | 26.10 | 28.30 | +0.72 | +2.82% | 2 | 242 | 39.69% |
BA260618C00230000 | 2024-03-28 12:34PM EDT | 2026-06-18 | 31.50 | 27.35 | 33.25 | +3.50 | +12.50% | 1 | 19 | 40.07% |
BA261218C00230000 | 2024-03-26 9:59AM EDT | 2026-12-18 | 36.87 | 34.30 | 41.70 | 0.00 | - | 2 | 242 | 42.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240405P00230000 | 2024-02-27 1:50PM EDT | 2024-04-05 | 29.10 | 35.90 | 39.95 | 0.00 | - | 45 | 0 | 83.55% |
BA240412P00230000 | 2024-03-25 3:57PM EDT | 2024-04-12 | 38.70 | 34.50 | 39.45 | 0.00 | - | 1 | 0 | 80.18% |
BA240419P00230000 | 2024-03-28 2:00PM EDT | 2024-04-19 | 37.10 | 34.60 | 39.40 | -3.50 | -8.62% | 18 | 9 | 65.76% |
BA240426P00230000 | 2024-03-27 11:06AM EDT | 2024-04-26 | 39.00 | 34.20 | 39.75 | 0.00 | - | 1 | 1 | 59.89% |
BA240517P00230000 | 2024-03-20 9:30AM EDT | 2024-05-17 | 50.23 | 34.75 | 38.55 | 0.00 | - | 1 | 6 | 38.27% |
BA240621P00230000 | 2024-03-26 12:14PM EDT | 2024-06-21 | 41.89 | 35.50 | 39.00 | 0.00 | - | 15 | 1,064 | 31.63% |
BA240719P00230000 | 2024-03-28 2:29PM EDT | 2024-07-19 | 38.00 | 36.70 | 38.95 | -1.79 | -4.50% | 1 | 187 | 27.23% |
BA240816P00230000 | 2024-03-26 12:42PM EDT | 2024-08-16 | 42.00 | 37.85 | 40.25 | 0.00 | - | 2 | 215 | 28.78% |
BA240920P00230000 | 2024-03-27 10:01AM EDT | 2024-09-20 | 41.90 | 37.60 | 40.85 | 0.00 | - | 25 | 609 | 27.39% |
BA241018P00230000 | 2024-03-27 10:41AM EDT | 2024-10-18 | 42.54 | 37.90 | 41.35 | 0.00 | - | 5 | 84 | 26.64% |
BA250117P00230000 | 2024-03-28 9:48AM EDT | 2025-01-17 | 42.25 | 38.30 | 43.00 | -0.25 | -0.59% | 21 | 4,674 | 25.25% |
BA250321P00230000 | 2024-03-27 10:51AM EDT | 2025-03-21 | 44.60 | 39.95 | 45.70 | 0.00 | - | 2 | 3 | 27.13% |
BA250620P00230000 | 2024-03-26 2:54PM EDT | 2025-06-20 | 47.92 | 41.15 | 48.60 | 0.00 | - | 2 | 146 | 28.01% |
BA251219P00230000 | 2024-03-28 9:30AM EDT | 2025-12-19 | 48.01 | 45.25 | 52.00 | -0.59 | -1.21% | 1 | 607 | 27.22% |
BA260116P00230000 | 2024-03-25 10:41AM EDT | 2026-01-16 | 49.55 | 43.00 | 52.00 | 0.00 | - | 18 | 216 | 26.63% |
BA260618P00230000 | 2024-03-12 9:30AM EDT | 2026-06-18 | 52.62 | 45.00 | 54.00 | 0.00 | - | 6 | 3 | 25.82% |
BA261218P00230000 | 2024-03-25 2:32PM EDT | 2026-12-18 | 52.68 | 47.00 | 57.00 | 0.00 | - | 1 | 223 | 25.75% |