Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419C00027000 | 2024-04-19 11:11AM EDT | 2024-04-19 | 9.97 | 9.80 | 10.95 | +2.65 | +36.20% | 2 | 1,288 | 482.03% |
BAC240426C00027000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 9.50 | 9.90 | 12.00 | +0.95 | +11.11% | 6 | 25 | 226.17% |
BAC240503C00027000 | 2024-04-01 10:31AM EDT | 2024-05-03 | 10.60 | 8.35 | 12.05 | 0.00 | - | 1 | 1 | 107.62% |
BAC240510C00027000 | 2024-04-17 10:06AM EDT | 2024-05-10 | 8.40 | 8.00 | 12.10 | 0.00 | - | 2 | 2 | 71.48% |
BAC240517C00027000 | 2024-04-16 3:54PM EDT | 2024-05-17 | 7.75 | 9.00 | 11.25 | 0.00 | - | 1 | 1,614 | 70.70% |
BAC240719C00027000 | 2024-04-15 10:16AM EDT | 2024-07-19 | 9.65 | 8.95 | 10.40 | 0.00 | - | 17 | 100 | 51.07% |
BAC240816C00027000 | 2024-04-18 10:56AM EDT | 2024-08-16 | 9.30 | 8.40 | 12.20 | 0.00 | - | 5 | 42 | 82.45% |
BAC260116C00027000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 11.95 | 11.90 | 12.30 | +1.14 | +10.55% | 18 | 1,794 | 36.50% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419P00027000 | 2024-04-17 10:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,930 | 225.00% |
BAC240426P00027000 | 2024-04-12 1:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.07 | 0.00 | - | 13 | 44 | 103.13% |
BAC240503P00027000 | 2024-04-16 10:22AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | 0.00 | - | 7 | 220 | 75.39% |
BAC240510P00027000 | 2024-04-17 9:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 120 | 62.11% |
BAC240517P00027000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 5,805 | 50.00% |
BAC240524P00027000 | 2024-04-08 11:28AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 47.66% |
BAC240719P00027000 | 2024-04-18 11:48AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 788 | 36.33% |
BAC240816P00027000 | 2024-04-16 3:45PM EDT | 2024-08-16 | 0.21 | 0.12 | 0.14 | 0.00 | - | 63 | 347 | 34.08% |
BAC260116P00027000 | 2024-04-19 2:35PM EDT | 2026-01-16 | 1.30 | 1.26 | 1.32 | -0.22 | -14.47% | 24 | 9,670 | 28.39% |