Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240621C00018000 | 2024-03-27 2:22PM EDT | 2024-06-21 | 19.70 | 18.80 | 21.10 | 0.00 | - | 2 | 409 | 168.85% |
BAC240719C00018000 | 2024-03-04 4:37PM EDT | 2024-07-19 | 17.36 | 19.40 | 20.15 | 0.00 | - | 1 | 1 | 128.08% |
BAC240920C00018000 | 2024-04-08 10:10AM EDT | 2024-09-20 | 19.50 | 18.95 | 19.20 | 0.00 | - | 2 | 204 | 62.31% |
BAC250117C00018000 | 2024-04-22 11:38AM EDT | 2025-01-17 | 19.61 | 18.95 | 19.35 | 0.00 | - | 1 | 647 | 50.20% |
BAC250620C00018000 | 2024-04-26 3:32PM EDT | 2025-06-20 | 20.20 | 19.05 | 19.80 | 0.00 | - | 1 | 481 | 56.35% |
BAC260116C00018000 | 2024-04-19 12:48PM EDT | 2026-01-16 | 19.36 | 17.05 | 21.90 | 0.00 | - | 46 | 138 | 72.30% |
BAC261218C00018000 | 2024-04-26 3:31PM EDT | 2026-12-18 | 20.60 | 19.00 | 20.25 | 0.00 | - | 2 | 36 | 42.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240621P00018000 | 2024-04-29 2:05PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 26,304 | 73.44% |
BAC240719P00018000 | 2024-04-23 11:43AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.08 | 0.00 | - | 240 | 342 | 71.09% |
BAC240920P00018000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 0.12 | 0.02 | 0.09 | 0.00 | - | 1 | 3,523 | 54.69% |
BAC250117P00018000 | 2024-05-01 3:30PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 5,784 | 45.02% |
BAC250321P00018000 | 2024-05-01 10:08AM EDT | 2025-03-21 | 0.12 | 0.09 | 0.15 | -0.02 | -14.29% | 1 | 440 | 42.68% |
BAC250620P00018000 | 2024-05-01 11:39AM EDT | 2025-06-20 | 0.18 | 0.15 | 0.22 | -0.03 | -14.29% | 70 | 874 | 40.63% |
BAC260116P00018000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 0.33 | 0.25 | 0.38 | 0.00 | - | 11 | 1,647 | 37.21% |
BAC261218P00018000 | 2024-04-29 10:34AM EDT | 2026-12-18 | 0.57 | 0.51 | 0.62 | 0.00 | - | 16 | 914 | 33.91% |