Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240503C00025000 | 2024-04-18 11:15AM EDT | 25.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BAC240503C00026000 | 2024-04-10 10:44AM EDT | 26.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
BAC240503C00027000 | 2024-04-01 10:31AM EDT | 27.00 | 10.60 | 10.00 | 10.55 | 0.00 | - | 1 | 1 | 321.09% |
BAC240503C00029000 | 2024-04-30 10:25AM EDT | 29.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BAC240503C00030000 | 2024-05-01 9:37AM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
BAC240503C00031000 | 2024-04-29 9:37AM EDT | 31.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BAC240503C00031500 | 2024-04-23 11:10AM EDT | 31.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240503C00032000 | 2024-04-30 11:51AM EDT | 32.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240503C00032500 | 2024-05-01 3:05PM EDT | 32.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240503C00033000 | 2024-05-01 3:46PM EDT | 33.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
BAC240503C00033500 | 2024-04-29 3:40PM EDT | 33.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BAC240503C00034000 | 2024-05-01 12:58PM EDT | 34.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
BAC240503C00034500 | 2024-04-30 12:17PM EDT | 34.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
BAC240503C00035000 | 2024-05-01 3:32PM EDT | 35.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
BAC240503C00035500 | 2024-05-01 2:50PM EDT | 35.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
BAC240503C00036000 | 2024-05-01 3:59PM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
BAC240503C00036500 | 2024-05-01 3:44PM EDT | 36.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
BAC240503C00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,747 | 0 | 0.78% |
BAC240503C00037500 | 2024-05-01 3:59PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,984 | 0 | 6.25% |
BAC240503C00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36,914 | 0 | 12.50% |
BAC240503C00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,246 | 0 | 12.50% |
BAC240503C00039000 | 2024-05-01 3:56PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 25.00% |
BAC240503C00039500 | 2024-05-01 3:55PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 25.00% |
BAC240503C00040000 | 2024-05-01 3:49PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
BAC240503C00040500 | 2024-04-29 11:57AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
BAC240503C00041000 | 2024-04-30 1:01PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
BAC240503C00041500 | 2024-04-26 9:45AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BAC240503C00042000 | 2024-04-25 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
BAC240503C00042500 | 2024-04-23 12:21PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
BAC240503C00043000 | 2024-04-24 1:42PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BAC240503C00044000 | 2024-04-15 9:37AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BAC240503C00045000 | 2024-04-11 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
BAC240503C00046000 | 2024-03-25 9:40AM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 238.67% |
BAC240503C00047000 | 2024-04-16 1:13PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240503P00025000 | 2024-04-17 11:19AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
BAC240503P00026000 | 2024-04-15 10:20AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
BAC240503P00027000 | 2024-04-16 10:22AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
BAC240503P00028000 | 2024-04-17 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
BAC240503P00029000 | 2024-04-17 3:21PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
BAC240503P00030000 | 2024-04-25 11:47AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
BAC240503P00031000 | 2024-04-25 11:07AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
BAC240503P00031500 | 2024-04-29 3:47PM EDT | 31.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
BAC240503P00032000 | 2024-04-29 10:00AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
BAC240503P00032500 | 2024-04-29 3:38PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
BAC240503P00033000 | 2024-04-29 11:01AM EDT | 33.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 65.63% |
BAC240503P00033500 | 2024-05-01 9:30AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
BAC240503P00034000 | 2024-05-01 1:44PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
BAC240503P00034500 | 2024-05-01 2:37PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
BAC240503P00035000 | 2024-05-01 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 25.00% |
BAC240503P00035500 | 2024-05-01 3:55PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 12.50% |
BAC240503P00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,788 | 0 | 12.50% |
BAC240503P00036500 | 2024-05-01 3:59PM EDT | 36.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5,906 | 0 | 6.25% |
BAC240503P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5,740 | 0 | 0.00% |
BAC240503P00037500 | 2024-05-01 3:59PM EDT | 37.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2,549 | 0 | 0.00% |
BAC240503P00038000 | 2024-05-01 3:57PM EDT | 38.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
BAC240503P00038500 | 2024-05-01 11:10AM EDT | 38.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
BAC240503P00039000 | 2024-05-01 2:48PM EDT | 39.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
BAC240503P00039500 | 2024-04-30 9:52AM EDT | 39.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
BAC240503P00040000 | 2024-05-01 3:42PM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
BAC240503P00040500 | 2024-04-30 3:59PM EDT | 40.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
BAC240503P00041000 | 2024-04-30 3:08PM EDT | 41.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
BAC240503P00041500 | 2024-05-01 3:58PM EDT | 41.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
BAC240503P00042000 | 2024-05-01 3:58PM EDT | 42.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
BAC240503P00045000 | 2024-04-25 9:50AM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |