Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC230210C00038000 | 2023-02-03 3:56PM EST | 2023-02-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | 9,325 | 2,537 | 22.85% |
BAC230217C00038000 | 2023-02-03 3:58PM EST | 2023-02-17 | 0.14 | 0.15 | 0.16 | +0.03 | +27.27% | 795 | 15,345 | 23.15% |
BAC230224C00038000 | 2023-02-03 3:59PM EST | 2023-02-24 | 0.24 | 0.21 | 0.24 | +0.04 | +20.00% | 680 | 1,363 | 22.17% |
BAC230303C00038000 | 2023-02-03 3:45PM EST | 2023-03-03 | 0.25 | 0.28 | 0.31 | +0.05 | +25.00% | 119 | 2,042 | 21.44% |
BAC230310C00038000 | 2023-02-03 3:46PM EST | 2023-03-10 | 0.31 | 0.34 | 0.37 | -0.02 | -6.06% | 46 | 573 | 20.80% |
BAC230317C00038000 | 2023-02-03 3:59PM EST | 2023-03-17 | 0.46 | 0.45 | 0.47 | +0.08 | +21.05% | 4,490 | 37,632 | 21.39% |
BAC230421C00038000 | 2023-02-03 3:46PM EST | 2023-04-21 | 0.86 | 0.95 | 0.98 | +0.11 | +14.67% | 1,332 | 8,669 | 24.17% |
BAC230519C00038000 | 2023-02-03 3:20PM EST | 2023-05-19 | 1.23 | 1.25 | 1.28 | +0.15 | +13.89% | 227 | 5,176 | 24.71% |
BAC230616C00038000 | 2023-02-03 3:40PM EST | 2023-06-16 | 1.39 | 1.45 | 1.49 | +0.19 | +15.83% | 158 | 27,480 | 24.41% |
BAC230721C00038000 | 2023-02-03 3:04PM EST | 2023-07-21 | 1.69 | 1.79 | 1.84 | +0.09 | +5.63% | 419 | 971 | 25.33% |
BAC230818C00038000 | 2023-02-03 3:45PM EST | 2023-08-18 | 1.99 | 2.06 | 2.11 | +0.16 | +8.74% | 239 | 2,899 | 26.00% |
BAC230915C00038000 | 2023-02-03 3:47PM EST | 2023-09-15 | 2.14 | 2.26 | 2.31 | +0.14 | +7.00% | 446 | 9,177 | 26.10% |
BAC240119C00038000 | 2023-02-03 3:02PM EST | 2024-01-19 | 3.09 | 3.20 | 3.30 | +0.10 | +3.34% | 878 | 25,993 | 27.84% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC230210P00038000 | 2023-02-01 2:43PM EST | 2023-02-10 | 2.10 | 1.55 | 1.78 | 0.00 | - | 7 | 13 | 36.33% |
BAC230217P00038000 | 2023-02-03 2:30PM EST | 2023-02-17 | 1.75 | 1.65 | 1.74 | -0.38 | -17.84% | 187 | 816 | 23.63% |
BAC230224P00038000 | 2023-02-03 12:53PM EST | 2023-02-24 | 1.58 | 1.71 | 1.78 | -0.50 | -24.04% | 74 | 1 | 21.00% |
BAC230303P00038000 | 2023-02-03 3:01PM EST | 2023-03-03 | 2.13 | 1.90 | 1.97 | -0.07 | -3.18% | 54 | 44 | 24.17% |
BAC230317P00038000 | 2023-02-03 1:39PM EST | 2023-03-17 | 2.12 | 2.01 | 2.13 | -0.14 | -6.19% | 25 | 3,141 | 23.49% |
BAC230421P00038000 | 2023-02-03 9:42AM EST | 2023-04-21 | 2.43 | 2.40 | 2.45 | -0.32 | -11.64% | 21 | 4,576 | 22.61% |
BAC230519P00038000 | 2023-02-03 2:56PM EST | 2023-05-19 | 2.70 | 2.58 | 2.64 | -0.04 | -1.46% | 2 | 1,299 | 21.92% |
BAC230616P00038000 | 2023-02-02 1:52PM EST | 2023-06-16 | 2.94 | 2.77 | 2.84 | 0.00 | - | 74 | 8,405 | 21.85% |
BAC230721P00038000 | 2023-02-03 10:18AM EST | 2023-07-21 | 2.99 | 3.00 | 3.10 | -0.51 | -14.57% | 1 | 1,365 | 22.14% |
BAC230818P00038000 | 2023-02-03 11:00AM EST | 2023-08-18 | 3.08 | 3.15 | 3.30 | -0.42 | -12.00% | 1 | 11 | 22.41% |
BAC230915P00038000 | 2023-02-03 3:45PM EST | 2023-09-15 | 3.45 | 3.30 | 3.40 | -0.20 | -5.48% | 6 | 5,303 | 21.86% |
BAC240119P00038000 | 2023-02-03 2:45PM EST | 2024-01-19 | 3.97 | 3.90 | 4.00 | -0.19 | -4.57% | 507 | 21,683 | 21.75% |