Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240419C00280000 | 2024-03-21 1:46PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.03 | 0.00 | - | 98 | 673 | 51.95% |
BA240426C00280000 | 2024-03-13 3:06PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 5 | 57.23% |
BA240517C00280000 | 2024-03-28 1:55PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 442 | 3,236 | 41.99% |
BA240621C00280000 | 2024-03-28 1:00PM EDT | 2024-06-21 | 0.41 | 0.12 | 0.40 | +0.16 | +64.00% | 3 | 2,905 | 39.11% |
BA240719C00280000 | 2024-03-28 11:25AM EDT | 2024-07-19 | 0.40 | 0.19 | 0.57 | -0.01 | -2.44% | 1 | 464 | 35.99% |
BA240816C00280000 | 2024-03-26 3:23PM EDT | 2024-08-16 | 0.84 | 0.53 | 0.86 | +0.19 | +29.23% | 6 | 203 | 34.72% |
BA240920C00280000 | 2024-03-28 3:49PM EDT | 2024-09-20 | 1.12 | 0.86 | 1.40 | -0.03 | -2.61% | 10 | 748 | 34.31% |
BA241018C00280000 | 2024-03-28 9:30AM EDT | 2024-10-18 | 2.01 | 1.20 | 1.91 | +0.26 | +14.86% | 15 | 14 | 34.17% |
BA241115C00280000 | 2024-03-25 11:59AM EDT | 2024-11-15 | 2.10 | 1.78 | 2.63 | -0.19 | -8.30% | 2 | 7 | 34.66% |
BA250117C00280000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 3.20 | 2.91 | 3.40 | -0.02 | -0.62% | 10 | 2,736 | 32.91% |
BA250321C00280000 | 2024-03-26 12:34PM EDT | 2025-03-21 | 4.40 | 4.35 | 5.40 | 0.00 | - | 4 | 30 | 34.27% |
BA250620C00280000 | 2024-03-28 12:43PM EDT | 2025-06-20 | 7.05 | 6.85 | 7.90 | +0.25 | +3.68% | 1 | 243 | 34.78% |
BA251219C00280000 | 2024-03-27 2:03PM EDT | 2025-12-19 | 12.15 | 12.30 | 12.95 | 0.00 | - | 2 | 524 | 35.55% |
BA260116C00280000 | 2024-03-28 10:33AM EDT | 2026-01-16 | 12.77 | 11.55 | 14.80 | +0.32 | +2.57% | 2 | 149 | 36.85% |
BA260618C00280000 | 2024-03-13 3:52PM EDT | 2026-06-18 | 14.45 | 15.80 | 18.65 | 0.00 | - | 1 | 16 | 36.91% |
BA261218C00280000 | 2024-03-25 10:06AM EDT | 2026-12-18 | 21.82 | 17.00 | 24.55 | 0.00 | - | 2 | 89 | 38.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BA240419P00280000 | 2024-01-02 1:58PM EDT | 2024-04-19 | 30.05 | 68.20 | 71.90 | 0.00 | - | 2 | 0 | 0.00% |
BA240517P00280000 | 2024-01-09 12:03PM EDT | 2024-05-17 | 54.03 | 69.20 | 71.50 | 0.00 | - | 2 | 0 | 0.00% |
BA240621P00280000 | 2024-03-20 3:45PM EDT | 2024-06-21 | 92.50 | 83.05 | 90.80 | 0.00 | - | 2 | 0 | 63.25% |
BA240816P00280000 | 2024-01-16 3:43PM EDT | 2024-08-16 | 81.45 | 73.10 | 76.05 | 0.00 | - | 52 | 0 | 0.00% |
BA240920P00280000 | 2024-03-28 2:52PM EDT | 2024-09-20 | 84.65 | 82.40 | 91.00 | -4.31 | -4.84% | 99 | 28 | 44.63% |
BA250117P00280000 | 2024-03-28 2:01PM EDT | 2025-01-17 | 90.20 | 82.00 | 92.00 | -1.30 | -1.42% | 44 | 23 | 36.88% |
BA250620P00280000 | 2024-01-23 3:48PM EDT | 2025-06-20 | 68.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
BA251219P00280000 | 2024-03-19 2:58PM EDT | 2025-12-19 | 99.57 | 83.75 | 90.75 | 0.00 | - | 10 | 8 | 23.19% |
BA260116P00280000 | 2024-03-14 10:35AM EDT | 2026-01-16 | 97.50 | 84.45 | 90.65 | 0.00 | - | 9 | 18 | 22.53% |
BA261218P00280000 | 2024-03-18 11:04AM EDT | 2026-12-18 | 101.49 | 84.00 | 94.00 | 0.00 | - | 1 | 1 | 22.46% |