Callsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BAC240405C00032000 | 2024-03-28 3:20PM EDT | 2024-04-05 | 5.92 | 5.55 | 6.45 | +0.29 | +5.15% | 1,851 | 1,873 | 70.70% |
BAC240412C00032000 | 2024-03-26 2:58PM EDT | 2024-04-12 | 5.27 | 5.70 | 6.30 | 0.00 | - | 2 | 27 | 51.56% |
BAC240419C00032000 | 2024-03-28 3:17PM EDT | 2024-04-19 | 6.02 | 5.70 | 6.50 | +0.37 | +6.55% | 6 | 17,130 | 51.27% |
BAC240426C00032000 | 2024-03-28 10:28AM EDT | 2024-04-26 | 5.73 | 5.65 | 6.55 | +0.68 | +13.47% | 2 | 25 | 65.82% |
BAC240517C00032000 | 2024-03-28 3:46PM EDT | 2024-05-17 | 6.20 | 5.85 | 6.70 | +0.35 | +5.98% | 44 | 4,242 | 54.44% |
BAC240621C00032000 | 2024-03-28 3:26PM EDT | 2024-06-21 | 6.45 | 6.00 | 6.50 | +0.38 | +6.26% | 318 | 40,864 | 37.31% |
BAC240719C00032000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 6.55 | 6.45 | 6.65 | +0.53 | +8.80% | 12 | 1,992 | 35.25% |
BAC240816C00032000 | 2024-03-28 3:15PM EDT | 2024-08-16 | 6.73 | 6.60 | 7.20 | +0.88 | +15.04% | 1 | 900 | 40.16% |
BAC240920C00032000 | 2024-03-28 2:14PM EDT | 2024-09-20 | 6.90 | 6.65 | 7.35 | +0.10 | +1.47% | 15 | 15,240 | 37.89% |
BAC241115C00032000 | 2024-03-28 2:48PM EDT | 2024-11-15 | 7.23 | 7.00 | 7.75 | +0.73 | +11.23% | 2 | 28 | 37.38% |
BAC241220C00032000 | 2024-03-28 2:49PM EDT | 2024-12-20 | 7.46 | 7.40 | 7.90 | +0.16 | +2.19% | 2 | 463 | 36.33% |
BAC250117C00032000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 7.70 | 7.60 | 7.80 | +0.20 | +2.67% | 18 | 29,961 | 33.62% |
BAC250321C00032000 | 2024-03-28 12:50PM EDT | 2025-03-21 | 7.95 | 7.30 | 8.15 | +0.22 | +2.85% | 215 | 2,273 | 33.50% |
BAC250620C00032000 | 2024-03-28 3:20PM EDT | 2025-06-20 | 8.40 | 7.55 | 9.60 | +0.27 | +3.32% | 1 | 15,332 | 40.47% |
BAC260116C00032000 | 2024-03-28 12:42PM EDT | 2026-01-16 | 9.25 | 8.35 | 9.40 | +0.30 | +3.35% | 1 | 1,491 | 32.22% |
BAC261218C00032000 | 2024-03-27 10:52AM EDT | 2026-12-18 | 9.86 | 9.20 | 10.55 | 0.00 | - | 21 | 243 | 31.71% |
Putsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BAC240405P00032000 | 2024-03-28 10:18AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 31 | 1,156 | 50.00% |
BAC240412P00032000 | 2024-03-28 10:18AM EDT | 2024-04-12 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 80 | 42.97% |
BAC240419P00032000 | 2024-03-28 2:12PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 45 | 22,147 | 37.50% |
BAC240426P00032000 | 2024-03-25 3:40PM EDT | 2024-04-26 | 0.06 | 0.04 | 0.05 | 0.00 | - | 4 | 283 | 33.79% |
BAC240503P00032000 | 2024-03-28 9:30AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 4 | 266 | 32.42% |
BAC240517P00032000 | 2024-03-28 3:21PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 512 | 18,919 | 28.91% |
BAC240621P00032000 | 2024-03-28 2:43PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 26 | 30,946 | 26.86% |
BAC240719P00032000 | 2024-03-28 2:59PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.32 | -0.03 | -8.57% | 10 | 4,828 | 26.56% |
BAC240816P00032000 | 2024-03-28 3:00PM EDT | 2024-08-16 | 0.41 | 0.38 | 0.41 | -0.10 | -19.61% | 25 | 4,192 | 25.68% |
BAC240920P00032000 | 2024-03-28 3:21PM EDT | 2024-09-20 | 0.56 | 0.54 | 0.56 | -0.04 | -6.67% | 230 | 23,442 | 25.59% |
BAC241115P00032000 | 2024-03-28 10:46AM EDT | 2024-11-15 | 0.86 | 0.80 | 0.84 | -0.01 | -1.15% | 10 | 346 | 26.05% |
BAC241220P00032000 | 2024-03-28 2:45PM EDT | 2024-12-20 | 1.00 | 0.97 | 1.02 | -0.05 | -4.76% | 6 | 1,310 | 26.34% |
BAC250117P00032000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 1.14 | 1.11 | 1.17 | -0.06 | -5.00% | 42 | 22,659 | 26.66% |
BAC250321P00032000 | 2024-03-28 3:39PM EDT | 2025-03-21 | 1.33 | 1.30 | 1.35 | -0.08 | -5.67% | 192 | 577 | 25.86% |
BAC250620P00032000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 1.83 | 1.59 | 1.66 | 0.00 | - | 1 | 4,852 | 25.56% |
BAC260116P00032000 | 2024-03-27 3:26PM EDT | 2026-01-16 | 2.38 | 2.18 | 2.30 | 0.00 | - | 1 | 8,809 | 25.15% |
BAC261218P00032000 | 2024-03-28 10:06AM EDT | 2026-12-18 | 3.07 | 2.28 | 3.10 | +0.02 | +0.66% | 3 | 115 | 24.41% |