Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328C00023000 | 2024-03-27 9:48AM EDT | 2024-03-28 | 14.45 | 13.00 | 16.50 | 0.00 | - | 3 | 0 | 1,053.91% |
BAC240419C00023000 | 2024-01-31 4:04PM EDT | 2024-04-19 | 11.28 | 11.35 | 11.75 | 0.00 | - | 1 | 1 | 0.00% |
BAC240517C00023000 | 2024-01-31 12:22PM EDT | 2024-05-17 | 11.79 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
BAC240621C00023000 | 2024-03-28 1:24PM EDT | 2024-06-21 | 15.05 | 14.80 | 15.65 | +0.33 | +2.24% | 3 | 1,493 | 69.73% |
BAC240719C00023000 | 2024-02-29 11:03AM EDT | 2024-07-19 | 12.04 | 14.75 | 15.70 | 0.00 | - | - | 3 | 60.55% |
BAC240816C00023000 | 2024-01-24 2:49PM EDT | 2024-08-16 | 10.48 | 11.00 | 11.50 | 0.00 | - | 15 | 9 | 0.00% |
BAC240920C00023000 | 2024-03-11 2:22PM EDT | 2024-09-20 | 13.35 | 15.05 | 15.80 | 0.00 | - | 200 | 904 | 55.03% |
BAC241220C00023000 | 2024-03-25 12:10PM EDT | 2024-12-20 | 14.02 | 15.10 | 15.70 | 0.00 | - | 1 | 103 | 50.61% |
BAC250117C00023000 | 2024-03-28 9:39AM EDT | 2025-01-17 | 15.20 | 14.55 | 15.70 | +0.07 | +0.46% | 100 | 2,896 | 48.15% |
BAC250321C00023000 | 2024-03-01 1:31PM EDT | 2025-03-21 | 12.41 | 13.50 | 17.30 | 0.00 | - | 1 | 1 | 65.75% |
BAC250620C00023000 | 2024-03-21 9:30AM EDT | 2025-06-20 | 14.90 | 14.60 | 16.60 | 0.00 | - | 3 | 489 | 50.85% |
BAC260116C00023000 | 2024-03-27 11:25AM EDT | 2026-01-16 | 15.60 | 15.30 | 16.45 | 0.00 | - | 93 | 1,079 | 40.50% |
BAC261218C00023000 | 2024-03-20 3:58PM EDT | 2026-12-18 | 15.20 | 15.80 | 17.55 | 0.00 | - | 416 | 372 | 41.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240328P00023000 | 2024-03-15 3:29PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
BAC240405P00023000 | 2024-03-25 9:50AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 125.00% |
BAC240419P00023000 | 2024-03-26 12:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,217 | 71.88% |
BAC240517P00023000 | 2024-03-27 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 34 | 3,246 | 61.33% |
BAC240621P00023000 | 2024-03-27 2:13PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 23,874 | 48.05% |
BAC240719P00023000 | 2024-03-14 9:52AM EDT | 2024-07-19 | 0.07 | 0.04 | 0.05 | 0.00 | - | 16 | 182 | 43.36% |
BAC240816P00023000 | 2024-03-28 1:41PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 2,727 | 40.82% |
BAC240920P00023000 | 2024-03-25 11:48AM EDT | 2024-09-20 | 0.11 | 0.09 | 0.10 | 0.00 | - | 5 | 21,441 | 38.87% |
BAC241220P00023000 | 2024-03-28 2:00PM EDT | 2024-12-20 | 0.19 | 0.18 | 0.20 | 0.00 | - | 10 | 744 | 36.04% |
BAC250117P00023000 | 2024-03-27 3:10PM EDT | 2025-01-17 | 0.26 | 0.24 | 0.26 | +0.01 | +4.00% | 10 | 41,249 | 36.23% |
BAC250321P00023000 | 2024-03-28 10:12AM EDT | 2025-03-21 | 0.32 | 0.29 | 0.34 | +0.01 | +3.23% | 4 | 70 | 35.01% |
BAC250620P00023000 | 2024-03-28 11:10AM EDT | 2025-06-20 | 0.43 | 0.40 | 0.79 | -0.04 | -8.51% | 1 | 14,429 | 39.23% |
BAC260116P00023000 | 2024-03-28 2:18PM EDT | 2026-01-16 | 0.68 | 0.66 | 0.71 | -0.02 | -2.86% | 5 | 17,458 | 31.37% |
BAC261218P00023000 | 2024-03-20 12:10PM EDT | 2026-12-18 | 1.23 | 0.75 | 1.14 | 0.00 | - | 1 | 246 | 29.69% |