Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240719C00092500 | 2024-06-26 11:45AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.16 | -0.22 | -59.46% | 24 | 1,073 | 24.61% |
BBY240816C00092500 | 2024-06-26 12:29PM EDT | 2024-08-16 | 0.72 | 0.68 | 0.75 | -1.85 | -71.98% | 23 | 284 | 25.86% |
BBY240920C00092500 | 2024-06-26 2:55PM EDT | 2024-09-20 | 2.05 | 1.97 | 2.04 | -2.15 | -51.19% | 81 | 1,107 | 30.26% |
BBY241220C00092500 | 2024-06-26 11:07AM EDT | 2024-12-20 | 4.15 | 4.10 | 4.25 | -2.95 | -41.55% | 2 | 122 | 31.53% |
BBY250117C00092500 | 2024-06-26 2:45PM EDT | 2025-01-17 | 4.50 | 4.45 | 4.60 | -3.08 | -40.63% | 2 | 884 | 30.77% |
BBY250620C00092500 | 2024-06-18 10:02AM EDT | 2025-06-20 | 10.90 | 7.25 | 7.45 | 0.00 | - | 3 | 14 | 32.03% |
BBY260116C00092500 | 2024-06-20 2:17PM EDT | 2026-01-16 | 14.61 | 9.70 | 10.05 | 0.00 | - | - | 7 | 31.68% |
BBY261218C00092500 | 2024-06-20 10:08AM EDT | 2026-12-18 | 18.20 | 10.50 | 14.85 | 0.00 | - | - | 3 | 34.21% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
BBY240719P00092500 | 2024-06-26 9:43AM EDT | 2024-07-19 | 7.25 | 8.20 | 8.40 | +4.10 | +130.16% | 3 | 142 | 0.00% |
BBY240816P00092500 | 2024-06-26 2:58PM EDT | 2024-08-16 | 8.35 | 8.45 | 8.65 | +4.20 | +101.20% | 6 | 93 | 18.56% |
BBY240920P00092500 | 2024-06-26 2:23PM EDT | 2024-09-20 | 9.50 | 9.50 | 10.05 | +3.60 | +61.02% | 15 | 284 | 27.38% |
BBY241220P00092500 | 2024-06-25 2:58PM EDT | 2024-12-20 | 10.15 | 11.50 | 11.65 | +1.80 | +21.56% | 4 | 28 | 26.97% |
BBY250117P00092500 | 2024-06-21 10:05AM EDT | 2025-01-17 | 8.60 | 11.80 | 12.00 | 0.00 | - | 10 | 65 | 26.58% |
BBY250620P00092500 | 2024-06-20 10:56AM EDT | 2025-06-20 | 10.85 | 14.00 | 14.25 | 0.00 | - | - | 10 | 27.16% |