Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240621C00050000 | 2024-04-26 10:02AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,942 | 32.03% |
BAC240719C00050000 | 2024-04-24 11:21AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 465 | 3,210 | 26.17% |
BAC240816C00050000 | 2024-04-25 10:10AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 430 | 24.51% |
BAC240920C00050000 | 2024-04-23 2:20PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 64 | 1,975 | 23.63% |
BAC241018C00050000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2 | 746 | 24.22% |
BAC241115C00050000 | 2024-04-25 2:26PM EDT | 2024-11-15 | 0.23 | 0.24 | 0.25 | 0.00 | - | 555 | 666 | 24.76% |
BAC241220C00050000 | 2024-04-25 2:07PM EDT | 2024-12-20 | 0.32 | 0.32 | 0.34 | 0.00 | - | 8 | 6,895 | 24.66% |
BAC250117C00050000 | 2024-04-25 3:09PM EDT | 2025-01-17 | 0.43 | 0.44 | 0.45 | 0.00 | - | 12 | 12,975 | 25.10% |
BAC250321C00050000 | 2024-04-26 12:27PM EDT | 2025-03-21 | 0.64 | 0.64 | 0.67 | -0.06 | -8.57% | 100 | 1,600 | 25.32% |
BAC250620C00050000 | 2024-04-26 10:48AM EDT | 2025-06-20 | 1.07 | 1.03 | 1.08 | +0.04 | +3.88% | 1 | 5,126 | 26.25% |
BAC260116C00050000 | 2024-04-26 12:47PM EDT | 2026-01-16 | 1.94 | 1.90 | 1.98 | +0.04 | +2.11% | 127 | 6,122 | 27.20% |
BAC261218C00050000 | 2024-04-25 3:04PM EDT | 2026-12-18 | 2.91 | 3.00 | 3.20 | -0.24 | -7.62% | 1 | 2,444 | 27.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAC240621P00050000 | 2023-03-17 3:38PM EDT | 2024-06-21 | 22.18 | 20.40 | 20.75 | 0.00 | - | 6 | 0 | 205.32% |
BAC240816P00050000 | 2024-04-15 3:03PM EDT | 2024-08-16 | 14.15 | 11.85 | 11.95 | 0.00 | - | - | 0 | 12.50% |
BAC240920P00050000 | 2023-04-18 1:43PM EDT | 2024-09-20 | 19.65 | 21.30 | 21.95 | 0.00 | - | - | 0 | 138.34% |
BAC250117P00050000 | 2024-01-19 1:47PM EDT | 2025-01-17 | 17.95 | 14.65 | 17.50 | 0.00 | - | 1 | 5 | 59.91% |
BAC260116P00050000 | 2024-04-22 9:57AM EDT | 2026-01-16 | 13.05 | 11.65 | 12.30 | 0.00 | - | 134 | 135 | 15.36% |
BAC261218P00050000 | 2024-04-24 2:53PM EDT | 2026-12-18 | 12.32 | 11.15 | 12.65 | 0.00 | - | 1 | 5 | 15.06% |