Callsfor10 February 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BAC230210C00035000 | 2023-02-03 3:56PM EST | 2023-02-10 | 1.46 | 1.47 | 1.54 | +0.22 | +17.74% | 2,557 | 6,068 | 28.13% |
BAC230217C00035000 | 2023-02-03 3:57PM EST | 2023-02-17 | 1.65 | 1.66 | 1.72 | +0.23 | +16.20% | 1,717 | 29,326 | 29.10% |
BAC230224C00035000 | 2023-02-03 3:58PM EST | 2023-02-24 | 1.76 | 1.76 | 1.83 | +0.29 | +19.73% | 208 | 980 | 27.74% |
BAC230303C00035000 | 2023-02-03 2:27PM EST | 2023-03-03 | 1.85 | 1.85 | 1.91 | +0.24 | +14.91% | 136 | 2,057 | 26.42% |
BAC230310C00035000 | 2023-02-03 10:33AM EST | 2023-03-10 | 2.00 | 1.92 | 1.98 | +0.20 | +11.11% | 76 | 250 | 25.44% |
BAC230317C00035000 | 2023-02-03 3:54PM EST | 2023-03-17 | 1.95 | 2.01 | 2.06 | +0.15 | +8.33% | 1,344 | 24,522 | 25.10% |
BAC230421C00035000 | 2023-02-03 3:50PM EST | 2023-04-21 | 2.49 | 2.54 | 2.60 | +0.16 | +6.87% | 184 | 14,887 | 27.44% |
BAC230519C00035000 | 2023-02-03 3:59PM EST | 2023-05-19 | 2.92 | 2.88 | 2.95 | +0.28 | +10.61% | 225 | 3,770 | 28.30% |
BAC230616C00035000 | 2023-02-03 3:45PM EST | 2023-06-16 | 3.00 | 3.05 | 3.20 | +0.20 | +7.14% | 88 | 29,265 | 28.15% |
BAC230721C00035000 | 2023-02-03 12:22PM EST | 2023-07-21 | 3.40 | 3.40 | 3.55 | +0.25 | +7.94% | 16 | 7,579 | 28.76% |
BAC230818C00035000 | 2023-02-03 10:41AM EST | 2023-08-18 | 3.80 | 3.70 | 3.80 | +0.25 | +7.04% | 10 | 3,926 | 29.08% |
BAC230915C00035000 | 2023-02-03 3:59PM EST | 2023-09-15 | 3.95 | 3.85 | 4.00 | +0.30 | +8.22% | 113 | 14,360 | 29.03% |
BAC240119C00035000 | 2023-02-03 3:57PM EST | 2024-01-19 | 4.75 | 4.80 | 5.00 | +0.20 | +4.40% | 128 | 51,727 | 30.54% |
BAC240621C00035000 | 2023-02-03 3:59PM EST | 2024-06-21 | 5.75 | 5.65 | 5.85 | +0.35 | +6.48% | 54 | 8,865 | 30.64% |
BAC240920C00035000 | 2023-02-03 2:43PM EST | 2024-09-20 | 6.08 | 5.90 | 6.30 | +0.08 | +1.33% | 8 | 23 | 30.73% |
BAC250117C00035000 | 2023-02-03 3:46PM EST | 2025-01-17 | 6.55 | 6.55 | 6.85 | +0.29 | +4.63% | 33 | 25,340 | 30.88% |
Putsfor10 February 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BAC230210P00035000 | 2023-02-03 3:47PM EST | 2023-02-10 | 0.10 | 0.07 | 0.08 | -0.05 | -33.33% | 966 | 3,384 | 25.39% |
BAC230217P00035000 | 2023-02-03 3:58PM EST | 2023-02-17 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 1,950 | 12,773 | 25.29% |
BAC230224P00035000 | 2023-02-03 3:26PM EST | 2023-02-24 | 0.31 | 0.28 | 0.31 | -0.10 | -24.39% | 83 | 3,297 | 24.51% |
BAC230303P00035000 | 2023-02-03 3:49PM EST | 2023-03-03 | 0.50 | 0.42 | 0.45 | -0.03 | -5.66% | 126 | 2,248 | 25.54% |
BAC230310P00035000 | 2023-02-03 1:24PM EST | 2023-03-10 | 0.55 | 0.50 | 0.54 | -0.06 | -9.84% | 14 | 107 | 25.20% |
BAC230317P00035000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.62 | 0.61 | 0.63 | -0.15 | -19.48% | 567 | 41,321 | 25.10% |
BAC230421P00035000 | 2023-02-03 3:22PM EST | 2023-04-21 | 1.09 | 1.02 | 1.05 | -0.08 | -6.84% | 406 | 14,336 | 25.51% |
BAC230519P00035000 | 2023-02-03 2:52PM EST | 2023-05-19 | 1.28 | 1.24 | 1.26 | -0.17 | -11.72% | 44 | 3,214 | 24.76% |
BAC230616P00035000 | 2023-02-03 3:54PM EST | 2023-06-16 | 1.51 | 1.46 | 1.49 | -0.11 | -6.79% | 49 | 40,213 | 24.78% |
BAC230721P00035000 | 2023-02-03 3:10PM EST | 2023-07-21 | 1.76 | 1.69 | 1.72 | -0.10 | -5.38% | 276 | 12,916 | 24.51% |
BAC230818P00035000 | 2023-02-03 2:56PM EST | 2023-08-18 | 1.90 | 1.85 | 1.89 | -0.04 | -2.06% | 26 | 4,225 | 24.39% |
BAC230915P00035000 | 2023-02-03 3:12PM EST | 2023-09-15 | 2.08 | 2.01 | 2.06 | -0.13 | -5.88% | 147 | 20,533 | 24.38% |
BAC240119P00035000 | 2023-02-03 3:34PM EST | 2024-01-19 | 2.72 | 2.68 | 2.73 | -0.11 | -3.89% | 326 | 73,887 | 24.41% |
BAC240621P00035000 | 2023-02-03 12:44PM EST | 2024-06-21 | 3.03 | 3.15 | 3.35 | -0.32 | -9.55% | 24 | 30,312 | 24.13% |
BAC240920P00035000 | 2023-02-02 1:03PM EST | 2024-09-20 | 3.40 | 3.35 | 3.65 | -0.20 | -5.56% | 1 | 5 | 23.90% |
BAC250117P00035000 | 2023-02-03 3:42PM EST | 2025-01-17 | 3.90 | 3.75 | 3.95 | -0.05 | -1.27% | 112 | 28,783 | 23.35% |