Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240426C00040000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5,273 | 3,888 | 24.22% |
BAC240503C00040000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 6,268 | 2,981 | 21.68% |
BAC240510C00040000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.20 | +0.08 | +72.73% | 175 | 911 | 21.58% |
BAC240517C00040000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 0.28 | 0.28 | 0.30 | +0.09 | +52.94% | 2,787 | 17,369 | 21.68% |
BAC240524C00040000 | 2024-04-23 3:49PM EDT | 2024-05-24 | 0.39 | 0.39 | 0.40 | +0.11 | +44.00% | 275 | 293 | 21.88% |
BAC240531C00040000 | 2024-04-23 3:34PM EDT | 2024-05-31 | 0.46 | 0.47 | 0.49 | +0.10 | +27.78% | 547 | 767 | 21.97% |
BAC240621C00040000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 0.69 | 0.69 | 0.71 | +0.15 | +27.78% | 1,006 | 26,989 | 21.68% |
BAC240719C00040000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 1.12 | 1.12 | 1.14 | +0.20 | +21.74% | 901 | 16,481 | 24.00% |
BAC240816C00040000 | 2024-04-23 3:14PM EDT | 2024-08-16 | 1.40 | 1.43 | 1.45 | +0.20 | +16.67% | 252 | 3,718 | 24.61% |
BAC240920C00040000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 1.73 | 1.73 | 1.75 | +0.24 | +16.78% | 1,356 | 19,541 | 24.68% |
BAC241018C00040000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 2.04 | 2.04 | 2.07 | +0.26 | +14.61% | 473 | 6,682 | 25.71% |
BAC241115C00040000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 2.35 | 2.37 | 2.41 | +0.18 | +8.29% | 695 | 3,961 | 26.87% |
BAC241220C00040000 | 2024-04-23 2:58PM EDT | 2024-12-20 | 2.59 | 2.46 | 2.66 | +0.17 | +7.02% | 72 | 3,963 | 26.86% |
BAC250117C00040000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 2.94 | 2.90 | 2.95 | +0.32 | +12.31% | 243 | 65,745 | 27.64% |
BAC250321C00040000 | 2024-04-23 12:48PM EDT | 2025-03-21 | 3.40 | 3.30 | 3.40 | +0.25 | +7.94% | 709 | 1,055 | 27.97% |
BAC250620C00040000 | 2024-04-23 2:20PM EDT | 2025-06-20 | 3.95 | 3.90 | 4.00 | +0.35 | +9.72% | 165 | 10,850 | 28.42% |
BAC260116C00040000 | 2024-04-23 3:04PM EDT | 2026-01-16 | 5.01 | 5.00 | 5.25 | +0.26 | +5.47% | 347 | 6,490 | 29.44% |
BAC261218C00040000 | 2024-04-23 12:35PM EDT | 2026-12-18 | 6.46 | 6.40 | 6.50 | +0.26 | +4.19% | 2,453 | 3,832 | 28.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240426P00040000 | 2024-04-23 2:34PM EDT | 2024-04-26 | 1.75 | 1.23 | 1.70 | -0.54 | -23.58% | 205 | 169 | 32.42% |
BAC240503P00040000 | 2024-04-23 12:12PM EDT | 2024-05-03 | 1.68 | 1.65 | 1.89 | -1.47 | -46.67% | 17 | 75 | 30.76% |
BAC240510P00040000 | 2024-04-23 2:01PM EDT | 2024-05-10 | 1.78 | 1.64 | 1.79 | -1.32 | -42.58% | 5 | 2 | 19.83% |
BAC240517P00040000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 1.81 | 1.74 | 1.85 | -0.55 | -23.31% | 1,757 | 124 | 19.04% |
BAC240621P00040000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 2.25 | 2.22 | 2.25 | -0.42 | -15.73% | 95 | 1,521 | 20.09% |
BAC240719P00040000 | 2024-04-23 11:44AM EDT | 2024-07-19 | 2.60 | 2.35 | 2.55 | -0.45 | -14.75% | 25 | 238 | 20.92% |
BAC240816P00040000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 2.75 | 2.68 | 2.73 | -0.40 | -12.70% | 1 | 31 | 20.44% |
BAC240920P00040000 | 2024-04-23 1:30PM EDT | 2024-09-20 | 2.96 | 2.94 | 2.99 | -0.84 | -22.11% | 12 | 146 | 20.66% |
BAC241018P00040000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 3.80 | 3.10 | 3.20 | 0.00 | - | 2 | 267 | 20.98% |
BAC241115P00040000 | 2024-04-23 2:51PM EDT | 2024-11-15 | 3.45 | 3.30 | 3.40 | -0.80 | -18.82% | 28 | 335 | 21.29% |
BAC241220P00040000 | 2024-04-23 2:12PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.65 | -0.30 | -7.59% | 113 | 444 | 21.72% |
BAC250117P00040000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 3.75 | 3.70 | 3.80 | -0.35 | -8.54% | 27 | 1,424 | 21.70% |
BAC250321P00040000 | 2024-04-22 1:09PM EDT | 2025-03-21 | 4.15 | 4.00 | 4.10 | -0.25 | -5.68% | 2 | 1,324 | 21.62% |
BAC250620P00040000 | 2024-04-23 12:50PM EDT | 2025-06-20 | 4.45 | 4.30 | 4.50 | -0.60 | -11.88% | 124 | 1,193 | 21.60% |
BAC260116P00040000 | 2024-04-23 11:44AM EDT | 2026-01-16 | 5.17 | 5.05 | 5.20 | -0.28 | -5.11% | 18 | 2,090 | 21.14% |
BAC261218P00040000 | 2024-04-23 11:45AM EDT | 2026-12-18 | 5.90 | 4.15 | 7.40 | -0.43 | -6.79% | 3 | 178 | 25.93% |