Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAX240405C00045000 | 2024-03-18 11:29AM EDT | 2024-04-05 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 49.22% |
BAX240412C00045000 | 2024-03-28 3:36PM EDT | 2024-04-12 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 72 | 74 | 23.54% |
BAX240419C00045000 | 2024-03-28 10:11AM EDT | 2024-04-19 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 52 | 656 | 23.24% |
BAX240426C00045000 | 2024-03-25 11:57AM EDT | 2024-04-26 | 0.51 | 0.20 | 0.80 | 0.00 | - | 2 | 4 | 34.38% |
BAX240517C00045000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 5 | 3,285 | 29.69% |
BAX240621C00045000 | 2024-03-28 12:59PM EDT | 2024-06-21 | 1.25 | 1.25 | 1.35 | 0.00 | - | 5 | 552 | 27.32% |
BAX240816C00045000 | 2024-03-28 1:45PM EDT | 2024-08-16 | 2.15 | 2.05 | 2.20 | +0.10 | +4.88% | 1 | 608 | 29.49% |
BAX241115C00045000 | 2024-03-18 1:10PM EDT | 2024-11-15 | 2.75 | 2.95 | 3.40 | 0.00 | - | - | 1 | 31.90% |
BAX250117C00045000 | 2024-03-27 3:33PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.70 | 0.00 | - | 18 | 2,190 | 30.25% |
BAX260116C00045000 | 2024-03-22 2:57PM EDT | 2026-01-16 | 5.77 | 5.40 | 8.40 | 0.00 | - | 1 | 58 | 40.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BAX240405P00045000 | 2024-03-06 3:58PM EDT | 2024-04-05 | 2.50 | 0.25 | 3.60 | 0.00 | - | 31 | 0 | 88.67% |
BAX240419P00045000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 2.20 | 1.95 | 3.60 | +0.10 | +4.76% | 1 | 15 | 53.47% |
BAX240517P00045000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.92 | 2.90 | 3.00 | -0.60 | -17.05% | 61 | 279 | 25.12% |
BAX240621P00045000 | 2024-03-20 3:17PM EDT | 2024-06-21 | 3.87 | 3.20 | 3.50 | 0.00 | - | 1 | 91 | 25.93% |
BAX240816P00045000 | 2024-03-19 3:59PM EDT | 2024-08-16 | 4.40 | 3.60 | 4.00 | 0.00 | - | 23 | 34 | 25.07% |
BAX250117P00045000 | 2024-03-27 11:31AM EDT | 2025-01-17 | 5.05 | 4.80 | 5.60 | 0.00 | - | 3 | 1,436 | 27.92% |
BAX260116P00045000 | 2024-03-27 11:31AM EDT | 2026-01-16 | 6.65 | 6.20 | 7.20 | 0.00 | - | 3 | 9 | 25.68% |