Callsfor10 February 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BAC230210C00036000 | 2023-02-06 3:59PM EST | 2023-02-10 | 0.63 | 0.60 | 0.62 | -0.08 | -11.27% | 3,266 | 6,017 | 27.05% |
BAC230217C00036000 | 2023-02-06 3:51PM EST | 2023-02-17 | 0.90 | 0.86 | 0.89 | -0.02 | -2.17% | 1,144 | 23,279 | 27.54% |
BAC230224C00036000 | 2023-02-06 3:44PM EST | 2023-02-24 | 1.00 | 0.99 | 1.06 | -0.03 | -2.91% | 175 | 5,309 | 26.91% |
BAC230303C00036000 | 2023-02-06 3:28PM EST | 2023-03-03 | 1.10 | 1.09 | 1.16 | +0.02 | +1.85% | 93 | 1,538 | 25.49% |
BAC230310C00036000 | 2023-02-06 3:31PM EST | 2023-03-10 | 1.21 | 1.17 | 1.25 | +0.10 | +9.01% | 16 | 812 | 24.66% |
BAC230317C00036000 | 2023-02-06 3:59PM EST | 2023-03-17 | 1.33 | 1.30 | 1.34 | +0.03 | +2.31% | 1,553 | 28,129 | 24.27% |
BAC230324C00036000 | 2023-02-06 1:40PM EST | 2023-03-24 | 1.35 | 1.37 | 1.48 | -0.04 | -2.88% | 10 | 70 | 25.10% |
BAC230421C00036000 | 2023-02-06 3:58PM EST | 2023-04-21 | 1.94 | 1.89 | 1.95 | +0.13 | +7.18% | 468 | 16,930 | 27.08% |
BAC230519C00036000 | 2023-02-06 2:00PM EST | 2023-05-19 | 2.25 | 2.24 | 2.30 | -0.01 | -0.44% | 49 | 2,727 | 27.66% |
BAC230616C00036000 | 2023-02-06 3:58PM EST | 2023-06-16 | 2.53 | 2.47 | 2.53 | +0.08 | +3.27% | 19 | 15,564 | 27.20% |
BAC230721C00036000 | 2023-02-06 11:36AM EST | 2023-07-21 | 2.65 | 2.83 | 2.90 | -0.35 | -11.67% | 2 | 1,307 | 27.95% |
BAC230818C00036000 | 2023-02-06 9:48AM EST | 2023-08-18 | 2.99 | 3.10 | 3.20 | +0.09 | +3.10% | 1 | 2,706 | 28.74% |
Putsfor10 February 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
BAC230210P00036000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.20 | 0.21 | 0.22 | -0.06 | -23.08% | 1,674 | 4,976 | 24.90% |
BAC230217P00036000 | 2023-02-06 3:59PM EST | 2023-02-17 | 0.43 | 0.43 | 0.45 | -0.07 | -14.00% | 2,281 | 7,351 | 24.61% |
BAC230224P00036000 | 2023-02-06 3:59PM EST | 2023-02-24 | 0.54 | 0.53 | 0.56 | -0.11 | -16.92% | 1,887 | 2,222 | 22.75% |
BAC230303P00036000 | 2023-02-06 3:36PM EST | 2023-03-03 | 0.73 | 0.72 | 0.76 | -0.13 | -15.12% | 300 | 1,559 | 24.71% |
BAC230310P00036000 | 2023-02-06 1:31PM EST | 2023-03-10 | 0.91 | 0.83 | 0.87 | +0.03 | +3.41% | 26 | 402 | 24.46% |
BAC230317P00036000 | 2023-02-06 3:57PM EST | 2023-03-17 | 0.96 | 0.96 | 0.98 | -0.11 | -10.28% | 178 | 6,991 | 24.51% |
BAC230324P00036000 | 2023-02-06 11:22AM EST | 2023-03-24 | 1.20 | 1.01 | 1.07 | +0.13 | +12.15% | 53 | 5 | 24.32% |
BAC230421P00036000 | 2023-02-06 3:46PM EST | 2023-04-21 | 1.43 | 1.41 | 1.43 | -0.04 | -2.72% | 277 | 3,887 | 24.76% |
BAC230519P00036000 | 2023-02-06 2:42PM EST | 2023-05-19 | 1.66 | 1.62 | 1.65 | +0.01 | +0.61% | 310 | 2,438 | 24.00% |
BAC230616P00036000 | 2023-02-06 3:58PM EST | 2023-06-16 | 1.86 | 1.86 | 1.89 | -0.02 | -1.06% | 134 | 8,320 | 24.05% |
BAC230721P00036000 | 2023-02-06 3:14PM EST | 2023-07-21 | 2.13 | 2.04 | 2.14 | -0.06 | -2.74% | 113 | 2,737 | 23.95% |
BAC230818P00036000 | 2023-02-06 3:42PM EST | 2023-08-18 | 2.28 | 2.20 | 2.30 | +0.15 | +7.04% | 133 | 788 | 23.67% |