Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419C00038000 | 2024-04-18 3:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 338 | 18,098 | 53.13% |
BAC240426C00038000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 284 | 2,221 | 26.76% |
BAC240503C00038000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 48 | 2,829 | 24.61% |
BAC240510C00038000 | 2024-04-18 3:20PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 61 | 794 | 23.93% |
BAC240517C00038000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | +0.03 | +15.00% | 470 | 15,298 | 23.88% |
BAC240524C00038000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 0.34 | 0.30 | 0.34 | +0.06 | +21.43% | 62 | 241 | 24.22% |
BAC240531C00038000 | 2024-04-18 3:41PM EDT | 2024-05-31 | 0.41 | 0.38 | 0.41 | +0.10 | +32.26% | 61 | 181 | 24.02% |
BAC240621C00038000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.57 | +0.11 | +25.00% | 830 | 12,784 | 22.95% |
BAC240719C00038000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 0.95 | 0.91 | 0.93 | +0.15 | +18.75% | 493 | 4,554 | 24.83% |
BAC240816C00038000 | 2024-04-18 12:51PM EDT | 2024-08-16 | 1.20 | 1.17 | 1.19 | +0.16 | +15.38% | 6 | 8,534 | 25.17% |
BAC241115C00038000 | 2024-04-18 11:47AM EDT | 2024-11-15 | 2.07 | 2.00 | 2.04 | +0.10 | +5.08% | 170 | 651 | 27.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240419P00038000 | 2024-04-18 1:45PM EDT | 2024-04-19 | 2.30 | 1.66 | 2.30 | -0.30 | -11.54% | 25 | 225 | 86.33% |
BAC240426P00038000 | 2024-04-17 1:35PM EDT | 2024-04-26 | 2.46 | 2.20 | 2.34 | 0.00 | - | 6 | 99 | 34.57% |
BAC240503P00038000 | 2024-04-17 2:38PM EDT | 2024-05-03 | 2.16 | 2.13 | 2.34 | -0.16 | -6.90% | 2 | 303 | 25.29% |
BAC240510P00038000 | 2024-04-18 3:09PM EDT | 2024-05-10 | 2.21 | 2.26 | 2.39 | -0.56 | -20.22% | 2 | 257 | 23.44% |
BAC240517P00038000 | 2024-04-18 2:42PM EDT | 2024-05-17 | 2.28 | 2.32 | 2.49 | -0.43 | -15.87% | 43 | 1,960 | 24.22% |
BAC240524P00038000 | 2024-04-18 3:55PM EDT | 2024-05-24 | 2.40 | 2.35 | 2.55 | -0.20 | -7.69% | 1 | 59 | 23.63% |
BAC240531P00038000 | 2024-04-17 11:19AM EDT | 2024-05-31 | 2.70 | 2.38 | 2.49 | 0.00 | - | 1 | 61 | 19.92% |
BAC240621P00038000 | 2024-04-18 12:05PM EDT | 2024-06-21 | 2.62 | 2.66 | 2.83 | -0.43 | -14.10% | 7 | 2,605 | 23.58% |
BAC240719P00038000 | 2024-04-17 1:44PM EDT | 2024-07-19 | 3.10 | 2.90 | 3.05 | 0.00 | - | 17 | 789 | 23.15% |
BAC240816P00038000 | 2024-04-16 10:44AM EDT | 2024-08-16 | 3.90 | 3.00 | 3.15 | 0.00 | - | 6 | 883 | 21.63% |
BAC241115P00038000 | 2024-04-11 10:04AM EDT | 2024-11-15 | 3.50 | 3.60 | 3.70 | 0.00 | - | 2 | 264 | 21.70% |