Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240503C00041000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 531 | 28.13% |
BAC240510C00041000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 102 | 23.44% |
BAC240517C00041000 | 2024-04-26 2:52PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 34 | 2,759 | 21.29% |
BAC240524C00041000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 4 | 687 | 21.19% |
BAC240531C00041000 | 2024-04-26 3:52PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 61 | 1,010 | 20.90% |
BAC240621C00041000 | 2024-04-26 2:40PM EDT | 2024-06-21 | 0.28 | 0.24 | 0.26 | -0.01 | -3.45% | 172 | 12,645 | 20.41% |
BAC240719C00041000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 0.58 | 0.57 | 0.60 | -0.05 | -7.94% | 132 | 4,609 | 23.17% |
BAC240816C00041000 | 2024-04-26 3:22PM EDT | 2024-08-16 | 0.88 | 0.82 | 0.85 | -0.01 | -1.12% | 29 | 2,087 | 23.66% |
BAC241115C00041000 | 2024-04-26 10:36AM EDT | 2024-11-15 | 1.86 | 1.68 | 1.74 | +0.11 | +6.29% | 2 | 968 | 26.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240503P00041000 | 2024-04-26 10:21AM EDT | 2024-05-03 | 2.82 | 2.91 | 3.45 | +0.13 | +4.83% | 6 | 14 | 59.38% |
BAC240517P00041000 | 2024-04-19 11:30AM EDT | 2024-05-17 | 4.04 | 3.10 | 3.35 | 0.00 | - | 21 | 10 | 29.59% |
BAC240524P00041000 | 2024-04-23 12:32PM EDT | 2024-05-24 | 2.73 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 23.34% |
BAC240621P00041000 | 2024-04-10 9:32AM EDT | 2024-06-21 | 4.25 | 3.30 | 3.50 | 0.00 | - | 2 | 20 | 22.27% |
BAC240719P00041000 | 2024-04-19 12:32PM EDT | 2024-07-19 | 4.42 | 2.91 | 3.65 | 0.00 | - | 5 | 191 | 21.05% |
BAC240816P00041000 | 2024-04-19 3:21PM EDT | 2024-08-16 | 4.53 | 3.65 | 3.75 | 0.00 | - | 1 | 1 | 19.78% |
BAC241115P00041000 | 2024-04-09 9:38AM EDT | 2024-11-15 | 4.48 | 4.25 | 4.35 | 0.00 | - | 1 | 0 | 20.90% |